TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France
· Delayed Price · Currency is EUR 208.00
-1.00 (-0.48%)
Mar 6, 2026, 9:14 AM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | 1.46% | 646 |
| Mar 4, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | -5.50% | 3,210 |
| Mar 3, 2026 | 202.00 | 220.00 | 201.00 | 218.00 | 218.00 | 7.92% | 4,580 |
| Mar 2, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2.54% | 3,015 |
| Feb 27, 2026 | 195.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0.77% | 1,105 |
| Feb 26, 2026 | 191.50 | 195.50 | 191.50 | 195.50 | 195.50 | 2.09% | 633 |
| Feb 25, 2026 | 193.00 | 195.50 | 188.00 | 191.50 | 191.50 | -1.29% | 1,493 |
| Feb 24, 2026 | 188.50 | 197.00 | 188.50 | 194.00 | 194.00 | 3.47% | 3,166 |
| Feb 23, 2026 | 188.50 | 190.00 | 187.50 | 187.50 | 187.50 | -0.53% | 888 |
| Feb 20, 2026 | 190.00 | 191.00 | 188.50 | 188.50 | 188.50 | -0.26% | 552 |
| Feb 19, 2026 | 189.00 | 189.50 | 187.50 | 189.00 | 189.00 | 0.80% | 289 |
| Feb 18, 2026 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | -0.79% | 86 |
| Feb 17, 2026 | 189.00 | 189.00 | 187.50 | 189.00 | 189.00 | 0.53% | 319 |
| Feb 16, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 0.53% | 373 |
| Feb 13, 2026 | 187.00 | 189.00 | 186.50 | 187.00 | 187.00 | 0.54% | 251 |
| Feb 12, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 773 |
| Feb 11, 2026 | 189.00 | 189.50 | 186.50 | 189.00 | 189.00 | - | 471 |
| Feb 10, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 356 |
| Feb 9, 2026 | 188.00 | 188.00 | 185.50 | 186.00 | 186.00 | -1.33% | 721 |
| Feb 6, 2026 | 188.50 | 189.00 | 186.00 | 188.50 | 188.50 | 0.27% | 680 |
| Feb 5, 2026 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 0.80% | 212 |
| Feb 4, 2026 | 187.50 | 190.00 | 186.50 | 186.50 | 186.50 | - | 774 |
| Feb 3, 2026 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | -1.32% | 371 |
| Feb 2, 2026 | 188.50 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 442 |
| Jan 30, 2026 | 192.00 | 192.00 | 187.50 | 188.00 | 188.00 | -2.08% | 697 |
| Jan 29, 2026 | 188.00 | 192.50 | 187.00 | 192.00 | 192.00 | 1.59% | 1,834 |
| Jan 28, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 519 |
| Jan 27, 2026 | 188.00 | 189.00 | 185.50 | 186.00 | 186.00 | -1.06% | 567 |
| Jan 26, 2026 | 186.50 | 189.00 | 186.00 | 188.00 | 188.00 | 1.08% | 580 |
| Jan 23, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 231 |
| Jan 22, 2026 | 184.50 | 187.00 | 184.00 | 187.00 | 187.00 | 1.63% | 429 |
| Jan 21, 2026 | 184.00 | 184.50 | 184.00 | 184.00 | 184.00 | -0.27% | 71 |
| Jan 20, 2026 | 184.00 | 185.50 | 183.00 | 184.50 | 184.50 | 0.27% | 316 |
| Jan 19, 2026 | 184.00 | 186.00 | 183.50 | 184.00 | 184.00 | 0.27% | 346 |
| Jan 16, 2026 | 185.00 | 186.00 | 183.50 | 183.50 | 183.50 | -0.81% | 645 |
| Jan 15, 2026 | 186.00 | 186.00 | 184.50 | 185.00 | 185.00 | -0.54% | 140 |
| Jan 14, 2026 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.53% | 296 |
| Jan 13, 2026 | 187.00 | 187.00 | 184.50 | 187.00 | 187.00 | - | 1,099 |
| Jan 12, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1.63% | 563 |
| Jan 9, 2026 | 185.00 | 186.50 | 184.00 | 184.00 | 184.00 | - | 398 |
| Jan 8, 2026 | 183.50 | 186.00 | 183.50 | 184.00 | 184.00 | 0.27% | 198 |
| Jan 7, 2026 | 185.50 | 187.00 | 183.50 | 183.50 | 183.50 | -1.34% | 1,389 |
| Jan 6, 2026 | 187.00 | 188.00 | 185.50 | 186.00 | 186.00 | -0.53% | 378 |
| Jan 5, 2026 | 188.00 | 188.50 | 186.00 | 187.00 | 187.00 | -0.53% | 545 |
| Jan 2, 2026 | 187.50 | 188.50 | 186.50 | 188.00 | 188.00 | 0.80% | 474 |
| Dec 31, 2025 | 187.50 | 187.50 | 186.50 | 186.50 | 186.50 | - | 41 |
| Dec 30, 2025 | 184.00 | 187.50 | 184.00 | 186.50 | 186.50 | 1.36% | 309 |
| Dec 29, 2025 | 184.50 | 186.00 | 183.50 | 184.00 | 184.00 | -0.81% | 879 |
| Dec 24, 2025 | 187.00 | 187.00 | 185.50 | 185.50 | 185.50 | -0.80% | 108 |
| Dec 23, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.08% | 588 |
| Dec 22, 2025 | 185.00 | 185.00 | 183.50 | 185.00 | 185.00 | 0.82% | 396 |
| Dec 19, 2025 | 185.00 | 187.00 | 183.00 | 183.50 | 183.50 | -0.81% | 478 |
| Dec 18, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.80% | 413 |
| Dec 17, 2025 | 187.00 | 187.00 | 184.00 | 186.50 | 186.50 | 1.36% | 332 |
| Dec 16, 2025 | 187.50 | 189.50 | 184.00 | 184.00 | 184.00 | -2.13% | 916 |
| Dec 15, 2025 | 188.00 | 188.00 | 185.50 | 188.00 | 188.00 | - | 487 |
| Dec 12, 2025 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.62% | 803 |
| Dec 11, 2025 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 176 |
| Dec 10, 2025 | 184.50 | 185.50 | 183.00 | 184.00 | 184.00 | - | 333 |
| Dec 9, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.39% | 836 |
| Dec 8, 2025 | 188.00 | 190.00 | 188.00 | 188.50 | 188.50 | - | 281 |
| Dec 5, 2025 | 187.50 | 189.00 | 187.50 | 188.50 | 188.50 | 0.53% | 298 |
| Dec 4, 2025 | 188.50 | 189.00 | 186.00 | 187.50 | 187.50 | -0.27% | 472 |
| Dec 3, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.53% | 366 |
| Dec 2, 2025 | 188.50 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 242 |
| Dec 1, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 430 |
| Nov 28, 2025 | 188.00 | 189.00 | 185.50 | 189.00 | 189.00 | 0.80% | 644 |
| Nov 27, 2025 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | - | 96 |
| Nov 26, 2025 | 187.50 | 188.00 | 185.00 | 187.50 | 187.50 | 1.90% | 306 |
| Nov 25, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -2.13% | 496 |
| Nov 24, 2025 | 185.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.73% | 770 |
| Nov 21, 2025 | 185.50 | 187.50 | 183.00 | 183.00 | 183.00 | -2.92% | 752 |
| Nov 20, 2025 | 188.00 | 189.00 | 185.50 | 188.50 | 188.50 | 1.62% | 590 |
| Nov 19, 2025 | 188.50 | 188.50 | 185.00 | 185.50 | 185.50 | 0.27% | 126 |
| Nov 18, 2025 | 185.50 | 187.00 | 185.00 | 185.00 | 185.00 | -1.33% | 543 |
| Nov 17, 2025 | 184.50 | 191.00 | 183.50 | 187.50 | 187.50 | 1.63% | 2,932 |
| Nov 14, 2025 | 186.00 | 186.50 | 182.00 | 184.50 | 184.50 | -1.34% | 861 |
| Nov 13, 2025 | 188.00 | 191.00 | 185.00 | 187.00 | 187.00 | 0.81% | 2,025 |
| Nov 12, 2025 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | - | 136 |
| Nov 11, 2025 | 182.00 | 185.50 | 182.00 | 185.50 | 185.50 | 1.64% | 430 |
| Nov 10, 2025 | 183.00 | 185.00 | 182.50 | 182.50 | 182.50 | 0.27% | 729 |
| Nov 7, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 133 |
| Nov 6, 2025 | 183.50 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 213 |
| Nov 5, 2025 | 184.00 | 185.50 | 183.50 | 184.00 | 184.00 | 0.82% | 333 |
| Nov 4, 2025 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 734 |
| Nov 3, 2025 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2.45% | 467 |
| Oct 31, 2025 | 186.50 | 186.50 | 183.50 | 183.50 | 183.50 | -0.54% | 307 |
| Oct 30, 2025 | 185.00 | 187.00 | 184.50 | 184.50 | 184.50 | 0.54% | 326 |
| Oct 29, 2025 | 183.50 | 185.00 | 183.50 | 183.50 | 183.50 | 0.27% | 193 |
| Oct 28, 2025 | 182.50 | 185.50 | 182.50 | 183.00 | 183.00 | -1.35% | 359 |
| Oct 27, 2025 | 191.50 | 192.50 | 182.50 | 185.50 | 185.50 | -4.13% | 2,491 |
| Oct 24, 2025 | 195.50 | 201.00 | 188.50 | 193.50 | 193.50 | 3.48% | 3,263 |
| Oct 23, 2025 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 3.89% | 1,141 |
| Oct 22, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.41% | 1,034 |
| Oct 21, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 177.50 | 0.28% | 959 |
| Oct 20, 2025 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | 0.28% | 276 |
| Oct 17, 2025 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -1.12% | 187 |
| Oct 16, 2025 | 177.00 | 179.00 | 176.50 | 178.50 | 178.50 | 0.85% | 304 |
| Oct 15, 2025 | 175.00 | 177.50 | 175.00 | 177.00 | 177.00 | 1.14% | 411 |
| Oct 14, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 315 |