TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France
· Delayed Price · Currency is EUR 230.00
+5.50 (2.45%)
Apr 28, 2026, 5:35 PM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | - | -0.22% | 133 |
| Apr 27, 2026 | 225.00 | 227.00 | 223.00 | 224.50 | 224.50 | -0.22% | 793 |
| Apr 24, 2026 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | - | 1,874 |
| Apr 23, 2026 | 222.50 | 228.50 | 222.50 | 225.00 | 225.00 | 0.45% | 1,445 |
| Apr 22, 2026 | 222.00 | 224.00 | 219.50 | 224.00 | 224.00 | 0.45% | 850 |
| Apr 21, 2026 | 219.50 | 223.00 | 219.50 | 223.00 | 223.00 | 1.59% | 385 |
| Apr 20, 2026 | 213.00 | 221.00 | 213.00 | 219.50 | 219.50 | 3.54% | 2,835 |
| Apr 17, 2026 | 216.00 | 219.50 | 207.50 | 212.00 | 212.00 | -3.20% | 3,375 |
| Apr 16, 2026 | 215.00 | 221.50 | 215.00 | 219.00 | 219.00 | 1.39% | 1,552 |
| Apr 15, 2026 | 219.50 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 908 |
| Apr 14, 2026 | 221.00 | 223.50 | 218.50 | 220.00 | 220.00 | -0.90% | 1,261 |
| Apr 13, 2026 | 225.50 | 225.50 | 221.00 | 222.00 | 222.00 | -0.89% | 1,088 |
| Apr 10, 2026 | 223.50 | 225.00 | 219.50 | 224.00 | 224.00 | 0.45% | 1,935 |
| Apr 9, 2026 | 218.00 | 226.50 | 218.00 | 223.00 | 223.00 | 0.90% | 3,005 |
| Apr 8, 2026 | 216.00 | 222.00 | 212.00 | 221.00 | 221.00 | -2.43% | 2,383 |
| Apr 7, 2026 | 225.00 | 229.50 | 224.00 | 226.50 | 226.50 | 2.03% | 1,440 |
| Apr 2, 2026 | 222.00 | 225.00 | 219.00 | 222.00 | 222.00 | 1.37% | 942 |
| Apr 1, 2026 | 228.00 | 228.00 | 219.00 | 219.00 | 219.00 | -3.95% | 1,866 |
| Mar 31, 2026 | 226.00 | 228.00 | 219.00 | 228.00 | 228.00 | 1.33% | 1,504 |
| Mar 30, 2026 | 221.00 | 228.00 | 220.00 | 225.00 | 225.00 | 2.27% | 2,356 |
| Mar 27, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.46% | 1,016 |
| Mar 26, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | 1.39% | 726 |
| Mar 25, 2026 | 219.00 | 220.00 | 214.00 | 216.00 | 216.00 | -2.70% | 1,961 |
| Mar 24, 2026 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.83% | 1,095 |
| Mar 23, 2026 | 227.00 | 231.00 | 206.00 | 218.00 | 218.00 | -3.96% | 4,193 |
| Mar 20, 2026 | 231.00 | 231.00 | 224.00 | 227.00 | 227.00 | -2.99% | 2,113 |
| Mar 19, 2026 | 227.00 | 234.00 | 223.00 | 234.00 | 234.00 | 4.00% | 6,671 |
| Mar 18, 2026 | 225.00 | 225.00 | 219.00 | 225.00 | 225.00 | -0.88% | 1,829 |
| Mar 17, 2026 | 223.00 | 227.00 | 222.00 | 227.00 | 227.00 | - | 1,735 |
| Mar 16, 2026 | 221.00 | 229.00 | 218.00 | 227.00 | 227.00 | 3.18% | 4,912 |
| Mar 13, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,100 |
| Mar 12, 2026 | 210.00 | 222.00 | 209.00 | 222.00 | 222.00 | 5.71% | 4,913 |
| Mar 11, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 1,306 |
| Mar 10, 2026 | 214.00 | 214.00 | 201.00 | 202.00 | 202.00 | -6.05% | 3,506 |
| Mar 9, 2026 | 218.00 | 227.00 | 214.00 | 215.00 | 215.00 | -0.46% | 5,318 |
| Mar 6, 2026 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 3.35% | 2,665 |
| 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 |