TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
London · Delayed Price · Currency is GBP · Price in EUR 220.00
+1.00 (0.46%)
Sep 8, 2026, 4:16 PM GMT
LON:0IUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 218.00 | 219.50 | 218.00 | 219.00 | - | 1.39% | - |
| Sep 4, 2026 | 219.50 | 219.50 | 216.00 | 216.00 | 216.00 | -0.69% | 4 |
| Sep 3, 2026 | 221.50 | 221.50 | 216.00 | 217.50 | 217.50 | -1.14% | 8 |
| Sep 2, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.23% | 93 |
| Sep 1, 2026 | 223.50 | 225.00 | 219.50 | 220.50 | 220.50 | -0.68% | 107 |
| Aug 31, 2026 | 218.00 | 223.50 | 218.00 | 222.00 | 222.00 | 2.30% | 45 |
| Aug 28, 2026 | 225.00 | 225.00 | 215.50 | 217.00 | 217.00 | -3.98% | 11 |
| Aug 27, 2026 | 227.50 | 227.50 | 224.00 | 226.00 | 226.00 | 1.12% | 40 |
| Aug 26, 2026 | 222.00 | 225.00 | 222.00 | 223.50 | 223.50 | 0.22% | 67 |
| Aug 25, 2026 | 227.50 | 227.50 | 222.00 | 223.00 | 223.00 | -1.98% | 33 |
| Aug 24, 2026 | 223.50 | 227.50 | 222.00 | 227.50 | 227.50 | 1.79% | 8 |
| Aug 21, 2026 | 226.00 | 226.50 | 222.50 | 223.50 | 223.50 | 0.22% | 2 |
| Aug 20, 2026 | 225.50 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 67 |
| Aug 19, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.20% | 28 |
| Aug 18, 2026 | 216.50 | 219.00 | 216.50 | 219.00 | 219.00 | 1.39% | 28 |
| Aug 17, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 4 |
| Aug 14, 2026 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.69% | 10 |
| Aug 13, 2026 | 218.00 | 218.00 | 216.00 | 216.50 | 216.50 | -0.92% | 6 |
| Aug 12, 2026 | 216.50 | 218.50 | 216.50 | 218.50 | 218.50 | 0.69% | - |
| Aug 11, 2026 | 215.50 | 218.00 | 215.50 | 217.00 | 217.00 | 0.93% | 7 |
| Aug 10, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 16 |
| Aug 7, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | - |
| Aug 6, 2026 | 214.50 | 215.50 | 211.50 | 214.00 | 214.00 | -0.47% | 3 |
| Aug 5, 2026 | 215.00 | 217.50 | 214.00 | 215.00 | 215.00 | 0.47% | 2 |
| Aug 4, 2026 | 215.50 | 217.50 | 211.00 | 214.00 | 214.00 | 0.47% | 29 |
| Aug 3, 2026 | 216.50 | 216.50 | 213.00 | 213.00 | 213.00 | -0.47% | 3 |
| Jul 31, 2026 | 215.50 | 215.50 | 213.50 | 214.00 | 214.00 | - | 30 |
| Jul 30, 2026 | 219.00 | 219.00 | 212.50 | 214.00 | 214.00 | -2.28% | 12 |
| Jul 29, 2026 | 213.00 | 219.00 | 212.50 | 219.00 | 219.00 | 1.86% | 13 |
| Jul 28, 2026 | 219.50 | 219.50 | 215.00 | 215.00 | 215.00 | -1.38% | 54 |
| Jul 27, 2026 | 217.50 | 220.00 | 216.50 | 218.00 | 218.00 | -0.68% | 19 |
| Jul 24, 2026 | 223.00 | 223.00 | 217.00 | 219.50 | 219.50 | 0.11% | 20 |
| Jul 23, 2026 | 221.00 | 223.00 | 219.00 | 219.25 | 219.25 | -0.11% | 23 |
| Jul 22, 2026 | 218.50 | 220.00 | 216.00 | 219.50 | 219.50 | 0.23% | 22 |
| Jul 21, 2026 | 215.00 | 219.00 | 213.50 | 219.00 | 219.00 | 3.06% | 6 |
| Jul 20, 2026 | 216.75 | 219.00 | 212.50 | 212.50 | 212.50 | -1.39% | 7 |
| Jul 17, 2026 | 216.50 | 217.50 | 215.50 | 215.50 | 215.50 | 0.23% | 2 |
| Jul 16, 2026 | 219.00 | 219.00 | 211.00 | 215.00 | 215.00 | -1.15% | 7 |
| Jul 15, 2026 | 218.00 | 218.00 | 214.50 | 217.50 | 217.50 | - | 5 |
| Jul 14, 2026 | 218.50 | 219.00 | 216.50 | 217.50 | 217.50 | 1.40% | 95 |
| Jul 13, 2026 | 213.00 | 214.50 | 211.00 | 214.50 | 214.50 | 1.18% | 23 |
| Jul 10, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.24% | 2 |
| Jul 9, 2026 | 218.50 | 218.50 | 211.00 | 211.50 | 211.50 | -2.53% | 2 |
| Jul 8, 2026 | 207.00 | 218.00 | 207.00 | 217.00 | 217.00 | 5.08% | 28 |
| Jul 7, 2026 | 208.00 | 209.50 | 206.50 | 206.50 | 206.50 | -0.72% | 56 |
| Jul 6, 2026 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | -0.72% | 3 |
| Jul 3, 2026 | 204.00 | 209.50 | 203.50 | 209.50 | 209.50 | 1.45% | 4 |
| Jul 2, 2026 | 206.50 | 206.50 | 204.50 | 206.50 | 206.50 | 0.98% | 4 |
| Jul 1, 2026 | 206.00 | 206.50 | 204.00 | 204.50 | 204.50 | -0.24% | 39 |
| Jun 30, 2026 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 49 |