Advertisement
TotalEnergies EP Gabon Société Anonyme (EC.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 159.50 | 160.00 | 159.00 | 160.00 | 160.00 | 370 |
| Oct 24, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | 525 |
| Oct 23, 2024 | 159.50 | 160.50 | 158.50 | 159.00 | 159.00 | 2,247 |
| Oct 22, 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 539 |
| Oct 21, 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 491 |
| Oct 18, 2024 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 1,080 |
| Oct 17, 2024 | 161.50 | 161.50 | 160.00 | 160.00 | 160.00 | 705 |
| Oct 16, 2024 | 161.00 | 161.00 | 159.50 | 161.00 | 161.00 | 219 |
| Oct 15, 2024 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | 1,096 |
| Oct 14, 2024 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | 718 |
| Oct 11, 2024 | 163.00 | 164.50 | 161.00 | 163.50 | 163.50 | 662 |
| Oct 10, 2024 | 163.00 | 163.50 | 162.00 | 162.50 | 162.50 | 165 |
| Oct 09, 2024 | 162.00 | 164.00 | 160.50 | 163.00 | 163.00 | 407 |
| Oct 08, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 370 |
| Oct 07, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 281 |
| Oct 04, 2024 | 160.50 | 162.00 | 159.00 | 160.00 | 160.00 | 968 |
| Oct 03, 2024 | 160.50 | 160.50 | 159.50 | 159.50 | 159.50 | 545 |
| Oct 02, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 659 |
| Oct 01, 2024 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 547 |
| Sep 30, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 338 |
| Sep 27, 2024 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | 343 |
| Sep 26, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 590 |
| Sep 25, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 165 |
| Sep 24, 2024 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 304 |
| Sep 23, 2024 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | 316 |
| Sep 20, 2024 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | 292 |
| Sep 19, 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 411 |
| Sep 18, 2024 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 198 |
| Sep 17, 2024 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | 242 |
| Sep 16, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 343 |
| Sep 13, 2024 | 157.50 | 162.00 | 157.00 | 162.00 | 162.00 | 260 |
| Sep 12, 2024 | 159.50 | 161.50 | 157.00 | 158.00 | 158.00 | 541 |
| Sep 11, 2024 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 204 |
| Sep 10, 2024 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 206 |
| Sep 09, 2024 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 173 |
| Sep 06, 2024 | 157.50 | 160.00 | 155.50 | 155.50 | 155.50 | 2,212 |
| Sep 05, 2024 | 156.50 | 159.00 | 156.00 | 159.00 | 159.00 | 444 |
| Sep 04, 2024 | 156.50 | 161.00 | 155.00 | 161.00 | 161.00 | 916 |
| Sep 03, 2024 | 159.00 | 161.50 | 156.50 | 156.50 | 156.50 | 392 |
| Sep 02, 2024 | 160.00 | 161.50 | 156.50 | 158.00 | 158.00 | 985 |
| Aug 30, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 249 |
| Aug 29, 2024 | 161.50 | 163.00 | 160.00 | 161.00 | 161.00 | 662 |
| Aug 28, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 263 |
| Aug 27, 2024 | 161.50 | 162.00 | 161.00 | 162.00 | 162.00 | 373 |
| Aug 26, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 402 |
| Aug 23, 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 166 |
| Aug 22, 2024 | 163.50 | 164.00 | 160.00 | 160.00 | 160.00 | 675 |
| Aug 21, 2024 | 163.00 | 164.00 | 163.00 | 163.50 | 163.50 | 102 |
| Aug 20, 2024 | 163.00 | 163.50 | 163.00 | 163.00 | 163.00 | 185 |
| Aug 19, 2024 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 232 |
| Aug 16, 2024 | 164.00 | 164.00 | 163.00 | 163.50 | 163.50 | 57 |
| Aug 15, 2024 | 167.00 | 167.00 | 162.50 | 163.50 | 163.50 | 316 |
| Aug 14, 2024 | 165.50 | 166.50 | 165.00 | 166.50 | 166.50 | 261 |
| Aug 13, 2024 | 168.00 | 169.50 | 165.00 | 165.00 | 165.00 | 390 |
| Aug 12, 2024 | 160.50 | 172.50 | 160.00 | 164.50 | 164.50 | 2,631 |
| Aug 09, 2024 | 159.50 | 162.00 | 159.00 | 159.00 | 159.00 | 479 |
| Aug 08, 2024 | 154.00 | 162.00 | 154.00 | 161.00 | 161.00 | 1,958 |
| Aug 07, 2024 | 154.00 | 156.00 | 154.00 | 154.50 | 154.50 | 730 |
| Aug 06, 2024 | 155.50 | 156.00 | 154.50 | 156.00 | 156.00 | 620 |
| Aug 05, 2024 | 156.50 | 157.00 | 149.50 | 153.50 | 153.50 | 2,147 |
| Aug 02, 2024 | 158.50 | 159.00 | 156.00 | 156.50 | 156.50 | 1,418 |
| Aug 01, 2024 | 159.00 | 160.00 | 158.50 | 159.00 | 159.00 | 271 |
| Jul 31, 2024 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 718 |
| Jul 30, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | 246 |
| Jul 29, 2024 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 181 |
| Jul 26, 2024 | 159.00 | 160.50 | 158.50 | 159.50 | 159.50 | 469 |
| Jul 25, 2024 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 1,116 |
| Jul 24, 2024 | 161.50 | 161.50 | 160.00 | 160.50 | 160.50 | 830 |
| Jul 23, 2024 | 162.50 | 162.50 | 160.00 | 161.50 | 161.50 | 317 |
| Jul 22, 2024 | 161.00 | 162.50 | 160.50 | 161.00 | 161.00 | 212 |
| Jul 19, 2024 | 160.50 | 161.50 | 159.50 | 161.00 | 161.00 | 306 |
| Jul 18, 2024 | 159.50 | 161.00 | 159.00 | 161.00 | 161.00 | 434 |
| Jul 17, 2024 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | 555 |
| Jul 16, 2024 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | 274 |
| Jul 15, 2024 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 544 |
| Jul 12, 2024 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 426 |
| Jul 11, 2024 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | 343 |
| Jul 10, 2024 | 160.50 | 163.00 | 160.50 | 163.00 | 163.00 | 1,243 |
| Jul 09, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 909 |
| Jul 08, 2024 | 157.00 | 160.50 | 157.00 | 159.00 | 159.00 | 578 |
| Jul 05, 2024 | 160.50 | 160.50 | 157.00 | 157.00 | 157.00 | 1,165 |
| Jul 04, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 672 |
| Jul 03, 2024 | 159.00 | 160.50 | 158.00 | 160.00 | 160.00 | 1,141 |
| Jul 02, 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 1,605 |
| Jul 01, 2024 | 158.50 | 159.50 | 155.50 | 155.50 | 155.50 | 1,809 |
| Jun 28, 2024 | 159.00 | 160.00 | 156.50 | 156.50 | 156.50 | 1,131 |
| Jun 27, 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 698 |
| Jun 26, 2024 | 151.50 | 160.50 | 151.00 | 160.50 | 160.50 | 5,107 |
| Jun 26, 2024 | 22.22 Dividend | |||||
| Jun 25, 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 148.28 | 1,612 |
| Jun 24, 2024 | 169.50 | 172.00 | 169.50 | 170.50 | 148.28 | 1,301 |
| Jun 21, 2024 | 171.00 | 172.50 | 169.50 | 169.50 | 147.41 | 863 |
| Jun 20, 2024 | 172.00 | 172.50 | 170.00 | 170.00 | 147.85 | 790 |
| Jun 19, 2024 | 170.50 | 171.00 | 169.50 | 169.50 | 147.41 | 1,219 |
| Jun 18, 2024 | 168.00 | 170.00 | 168.00 | 168.00 | 146.11 | 628 |
| Jun 17, 2024 | 168.50 | 169.50 | 165.50 | 167.00 | 145.24 | 1,661 |
| Jun 14, 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 147.85 | 1,334 |
| Jun 13, 2024 | 176.50 | 178.00 | 174.00 | 174.50 | 151.76 | 621 |
| Jun 12, 2024 | 176.50 | 177.00 | 175.50 | 176.50 | 153.50 | 687 |
| Jun 11, 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 153.50 | 934 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.