TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany
· Delayed Price · Currency is EUR 189.50
+2.50 (1.34%)
Last updated: Dec 4, 2025, 8:34 AM CET
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.06% | - |
| Dec 4, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.34% | - |
| Dec 3, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Dec 2, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 40 |
| Dec 1, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.07% | - |
| Nov 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 1.63% | - |
| Nov 27, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.27% | - |
| Nov 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.27% | - |
| Nov 24, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | - |
| Nov 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | - |
| Nov 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.81% | - |
| Nov 19, 2025 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 0.27% | 20 |
| Nov 18, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.54% | - |
| Nov 17, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | - |
| Nov 14, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Nov 13, 2025 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 15 |
| Nov 12, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Nov 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.81% | - |
| Nov 10, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.54% | - |
| Nov 7, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Nov 6, 2025 | 183.50 | 183.50 | 183.00 | 183.50 | 183.50 | 1.94% | 198 |
| Nov 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Nov 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | - |
| Nov 3, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Oct 31, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Oct 30, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.55% | - |
| Oct 29, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.27% | - |
| Oct 28, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Oct 27, 2025 | 194.00 | 194.00 | 180.00 | 185.00 | 185.00 | -7.50% | 2,183 |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6.95% | - |
| Oct 23, 2025 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 5.35% | 22 |
| Oct 22, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.28% | - |
| Oct 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.28% | - |
| Oct 20, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.57% | - |
| Oct 17, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.28% | - |
| Oct 16, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 15, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Oct 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | - |
| Oct 13, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.86% | - |
| Oct 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Oct 8, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Oct 7, 2025 | 173.50 | 177.00 | 173.50 | 177.00 | 177.00 | 0.28% | 1 |
| Oct 6, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 1.44% | - |
| Oct 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Oct 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Oct 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.41% | - |
| Sep 30, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.39% | - |
| Sep 29, 2025 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.37% | 134 |
| Sep 26, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.55% | - |
| Sep 25, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Sep 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.56% | - |
| Sep 22, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | - |
| Sep 19, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.85% | - |
| Sep 18, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.84% | - |
| Sep 17, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 16, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Sep 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.28% | - |
| Sep 11, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.56% | - |
| Sep 10, 2025 | 179.00 | 179.00 | 178.50 | 178.50 | 178.50 | -0.28% | 50 |
| Sep 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.28% | - |
| Sep 8, 2025 | 179.00 | 179.50 | 179.00 | 179.50 | 179.50 | 0.28% | 20 |
| Sep 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 5 |
| Sep 4, 2025 | 178.00 | 180.50 | 178.00 | 178.50 | 178.50 | -0.83% | 25 |
| Sep 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.41% | - |
| Sep 2, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.11% | - |
| Sep 1, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.37% | - |
| Aug 29, 2025 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | 0.55% | 8 |
| Aug 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Aug 27, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.27% | 17 |
| Aug 26, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.82% | - |
| Aug 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.35% | - |
| Aug 22, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.27% | 10 |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Aug 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.07% | - |
| Aug 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Aug 14, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Aug 13, 2025 | 186.50 | 186.50 | 185.00 | 186.00 | 186.00 | -0.27% | 375 |
| Aug 12, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.81% | - |
| Aug 11, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.27% | - |
| Aug 8, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.81% | - |
| Aug 7, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.81% | - |
| Aug 6, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.27% | - |
| Aug 5, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.81% | - |
| Aug 4, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Aug 1, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | - |
| Jul 31, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.06% | - |
| Jul 30, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.34% | - |
| Jul 29, 2025 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -0.27% | 85 |
| Jul 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.79% | - |
| Jul 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Jul 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Jul 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Jul 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.81% | - |
| Jul 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | - |