TotalEnergies EP Gabon Société Anonyme (EC.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 02:58PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 169.00 | 169.00 | 167.50 | 168.50 | 168.50 | 140 |
| Apr 30, 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 169.00 | 319 |
| Apr 29, 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 169.00 | 325 |
| Apr 26, 2024 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | 170 |
| Apr 25, 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 167.50 | 181 |
| Apr 24, 2024 | 170.00 | 170.00 | 168.00 | 169.50 | 169.50 | 160 |
| Apr 23, 2024 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | 307 |
| Apr 22, 2024 | 167.50 | 170.00 | 167.00 | 168.00 | 168.00 | 474 |
| Apr 19, 2024 | 167.50 | 167.50 | 166.00 | 167.00 | 167.00 | 296 |
| Apr 18, 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | 773 |
| Apr 17, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 250 |
| Apr 16, 2024 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | 331 |
| Apr 15, 2024 | 170.00 | 171.50 | 167.00 | 167.00 | 167.00 | 593 |
| Apr 12, 2024 | 168.50 | 170.00 | 167.00 | 170.00 | 170.00 | 468 |
| Apr 11, 2024 | 170.00 | 170.00 | 165.50 | 167.00 | 167.00 | 1,685 |
| Apr 10, 2024 | 171.50 | 172.00 | 169.00 | 170.50 | 170.50 | 1,160 |
| Apr 09, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 197 |
| Apr 08, 2024 | 170.00 | 172.00 | 169.00 | 170.50 | 170.50 | 553 |
| Apr 05, 2024 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 651 |
| Apr 04, 2024 | 169.50 | 170.50 | 168.00 | 170.50 | 170.50 | 1,006 |
| Apr 03, 2024 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 1,209 |
| Apr 02, 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 169.50 | 984 |
| Mar 28, 2024 | 167.20 | 168.00 | 165.60 | 167.80 | 167.80 | 340 |
| Mar 27, 2024 | 169.00 | 169.00 | 166.00 | 167.20 | 167.20 | 423 |
| Mar 26, 2024 | 168.00 | 169.00 | 165.80 | 168.80 | 168.80 | 424 |
| Mar 25, 2024 | 165.00 | 169.80 | 162.80 | 168.60 | 168.60 | 2,398 |
| Mar 22, 2024 | 163.00 | 165.00 | 161.60 | 162.80 | 162.80 | 666 |
| Mar 21, 2024 | 165.00 | 165.00 | 162.20 | 163.00 | 163.00 | 1,209 |
| Mar 20, 2024 | 163.40 | 165.40 | 163.40 | 164.80 | 164.80 | 1,970 |
| Mar 19, 2024 | 160.80 | 165.00 | 159.20 | 163.00 | 163.00 | 2,999 |
| Mar 18, 2024 | 157.80 | 158.60 | 156.20 | 157.40 | 157.40 | 588 |
| Mar 15, 2024 | 157.00 | 157.80 | 156.60 | 156.60 | 156.60 | 273 |
| Mar 14, 2024 | 157.80 | 157.80 | 156.60 | 157.00 | 157.00 | 227 |
| Mar 13, 2024 | 157.40 | 157.80 | 156.20 | 156.40 | 156.40 | 321 |
| Mar 12, 2024 | 157.00 | 157.40 | 156.20 | 157.40 | 157.40 | 619 |
| Mar 11, 2024 | 157.00 | 158.60 | 157.00 | 157.80 | 157.80 | 452 |
| Mar 08, 2024 | 157.80 | 157.80 | 155.60 | 157.20 | 157.20 | 1,193 |
| Mar 07, 2024 | 159.80 | 159.80 | 157.80 | 158.40 | 158.40 | 290 |
| Mar 06, 2024 | 155.00 | 157.60 | 154.20 | 157.60 | 157.60 | 765 |
| Mar 05, 2024 | 155.20 | 155.20 | 154.40 | 155.00 | 155.00 | 363 |
| Mar 04, 2024 | 156.60 | 158.60 | 155.00 | 155.00 | 155.00 | 172 |
| Mar 01, 2024 | 154.20 | 159.00 | 154.20 | 155.80 | 155.80 | 320 |
| Feb 29, 2024 | 157.00 | 157.40 | 154.00 | 154.00 | 154.00 | 599 |
| Feb 28, 2024 | 157.00 | 157.40 | 154.00 | 156.40 | 156.40 | 977 |
| Feb 27, 2024 | 157.00 | 157.40 | 156.00 | 157.00 | 157.00 | 516 |
| Feb 26, 2024 | 159.00 | 160.80 | 156.80 | 157.60 | 157.60 | 479 |
| Feb 23, 2024 | 159.00 | 160.00 | 156.60 | 158.20 | 158.20 | 439 |
| Feb 22, 2024 | 159.80 | 160.40 | 157.00 | 157.00 | 157.00 | 385 |
| Feb 21, 2024 | 158.00 | 159.80 | 156.20 | 158.60 | 158.60 | 409 |
| Feb 20, 2024 | 160.40 | 162.40 | 157.20 | 157.20 | 157.20 | 348 |
| Feb 19, 2024 | 162.40 | 165.40 | 160.60 | 160.60 | 160.60 | 359 |
| Feb 16, 2024 | 166.00 | 166.00 | 160.60 | 161.60 | 161.60 | 463 |
| Feb 15, 2024 | 162.80 | 168.20 | 162.80 | 165.80 | 165.80 | 681 |
| Feb 14, 2024 | 157.00 | 166.00 | 156.80 | 165.80 | 165.80 | 827 |
| Feb 13, 2024 | 160.00 | 160.00 | 157.40 | 157.40 | 157.40 | 337 |
| Feb 12, 2024 | 155.40 | 159.00 | 155.40 | 157.60 | 157.60 | 378 |
| Feb 09, 2024 | 152.20 | 156.00 | 152.20 | 155.40 | 155.40 | 578 |
| Feb 08, 2024 | 152.80 | 153.80 | 152.00 | 152.80 | 152.80 | 312 |
| Feb 07, 2024 | 154.00 | 154.00 | 150.60 | 152.80 | 152.80 | 1,149 |
| Feb 06, 2024 | 153.80 | 154.00 | 151.20 | 153.00 | 153.00 | 405 |
| Feb 05, 2024 | 151.20 | 154.00 | 151.00 | 152.80 | 152.80 | 568 |
| Feb 02, 2024 | 151.60 | 152.00 | 151.20 | 152.00 | 152.00 | 210 |
| Feb 01, 2024 | 152.00 | 152.40 | 151.00 | 151.00 | 151.00 | 309 |
| Jan 31, 2024 | 152.00 | 153.60 | 152.00 | 152.40 | 152.40 | 306 |
| Jan 30, 2024 | 152.00 | 153.40 | 152.00 | 152.00 | 152.00 | 297 |
| Jan 29, 2024 | 150.80 | 152.60 | 150.80 | 152.00 | 152.00 | 1,071 |
| Jan 26, 2024 | 151.60 | 151.60 | 150.80 | 151.20 | 151.20 | 311 |
| Jan 25, 2024 | 151.20 | 151.60 | 151.00 | 151.60 | 151.60 | 289 |
| Jan 24, 2024 | 153.00 | 153.00 | 151.00 | 151.20 | 151.20 | 678 |
| Jan 23, 2024 | 153.40 | 154.00 | 152.20 | 152.80 | 152.80 | 399 |
| Jan 22, 2024 | 154.00 | 155.20 | 153.20 | 153.60 | 153.60 | 278 |
| Jan 19, 2024 | 153.20 | 154.60 | 153.00 | 154.00 | 154.00 | 1,931 |
| Jan 18, 2024 | 153.80 | 154.60 | 152.80 | 154.00 | 154.00 | 420 |
| Jan 17, 2024 | 154.00 | 154.00 | 152.80 | 152.80 | 152.80 | 154 |
| Jan 16, 2024 | 154.80 | 155.00 | 153.40 | 153.80 | 153.80 | 485 |
| Jan 15, 2024 | 155.40 | 155.40 | 154.20 | 155.20 | 155.20 | 126 |
| Jan 12, 2024 | 157.00 | 157.00 | 154.00 | 155.40 | 155.40 | 540 |
| Jan 11, 2024 | 155.60 | 157.00 | 154.80 | 156.80 | 156.80 | 1,538 |
| Jan 10, 2024 | 156.00 | 156.00 | 154.20 | 155.60 | 155.60 | 503 |
| Jan 09, 2024 | 156.00 | 156.00 | 155.00 | 155.20 | 155.20 | 209 |
| Jan 08, 2024 | 156.80 | 157.00 | 155.00 | 156.00 | 156.00 | 249 |
| Jan 05, 2024 | 154.20 | 156.80 | 154.20 | 156.80 | 156.80 | 266 |
| Jan 04, 2024 | 156.60 | 156.80 | 154.00 | 154.00 | 154.00 | 711 |
| Jan 03, 2024 | 157.00 | 157.00 | 156.20 | 156.20 | 156.20 | 263 |
| Jan 02, 2024 | 156.20 | 159.80 | 156.20 | 156.20 | 156.20 | 657 |
| Dec 29, 2023 | 157.00 | 157.60 | 156.40 | 157.00 | 157.00 | 283 |
| Dec 28, 2023 | 157.60 | 157.60 | 156.60 | 157.60 | 157.60 | 452 |
| Dec 27, 2023 | 157.60 | 157.60 | 156.20 | 156.40 | 156.40 | 266 |
| Dec 22, 2023 | 157.60 | 157.60 | 156.00 | 157.40 | 157.40 | 363 |
| Dec 21, 2023 | 157.00 | 157.60 | 156.20 | 157.60 | 157.60 | 478 |
| Dec 20, 2023 | 157.40 | 157.60 | 156.20 | 157.00 | 157.00 | 332 |
| Dec 19, 2023 | 158.00 | 159.40 | 157.20 | 157.40 | 157.40 | 144 |
| Dec 18, 2023 | 157.40 | 158.80 | 157.00 | 157.40 | 157.40 | 101 |
| Dec 15, 2023 | 159.00 | 159.00 | 156.60 | 157.60 | 157.60 | 333 |
| Dec 14, 2023 | 156.80 | 160.00 | 156.20 | 159.00 | 159.00 | 854 |
| Dec 13, 2023 | 158.00 | 158.00 | 156.60 | 156.60 | 156.60 | 170 |
| Dec 12, 2023 | 156.00 | 159.80 | 156.00 | 157.00 | 157.00 | 194 |
| Dec 11, 2023 | 156.00 | 157.40 | 156.00 | 157.40 | 157.40 | 763 |
| Dec 08, 2023 | 156.20 | 157.40 | 156.00 | 157.40 | 157.40 | 432 |
| Dec 07, 2023 | 157.60 | 157.60 | 155.80 | 156.60 | 156.60 | 483 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.