Want to see FR:EC full AI Analyst Report?
Totalenergies EP Gabon (EC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 232.00 | 233.50 | 232.00 | 232.00 | 232.00 | +0.00% | 574 | 0.73 |
| Oct 29, 2026 | 231.50 | 233.50 | 231.50 | 232.00 | 232.00 | +0.65% | 447 | 0.56 |
| Oct 28, 2026 | 231.50 | 231.50 | 230.50 | 230.50 | 230.50 | +0.00% | 199 | 0.25 |
| Oct 27, 2026 | 231.00 | 234.00 | 230.00 | 230.50 | 230.50 | +0.66% | 660 | 0.83 |
| Oct 26, 2026 | 230.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.93% | 443 | 0.55 |
| Oct 23, 2026 | 230.00 | 234.00 | 228.00 | 233.50 | 233.50 | +2.19% | 937 | 1.18 |
| Oct 22, 2026 | 229.50 | 232.50 | 228.50 | 228.50 | 228.50 | -0.44% | 524 | 0.66 |
| Oct 21, 2026 | 229.50 | 231.00 | 229.50 | 229.50 | 229.50 | +0.00% | 323 | 0.40 |
| Oct 20, 2026 | 229.00 | 232.50 | 229.00 | 229.50 | 229.50 | +0.44% | 407 | 0.50 |
| Oct 19, 2026 | 229.50 | 230.00 | 227.50 | 228.50 | 228.50 | +0.22% | 1,059 | 1.30 |
| Oct 16, 2026 | 228.50 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 399 | 0.49 |
| Oct 15, 2026 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | +0.22% | 972 | 1.20 |
| Oct 14, 2026 | 231.00 | 233.00 | 228.50 | 229.50 | 229.50 | -0.43% | 984 | 1.23 |
| Oct 13, 2026 | 237.50 | 237.50 | 230.50 | 230.50 | 230.50 | -1.50% | 1,136 | 1.45 |
| Oct 12, 2026 | 232.50 | 236.00 | 228.50 | 234.00 | 234.00 | +0.43% | 858 | 1.10 |
| Oct 09, 2026 | 228.00 | 233.00 | 226.50 | 233.00 | 233.00 | +3.10% | 2,497 | 3.33 |
| Oct 08, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | +0.44% | 2,319 | 3.15 |
| Oct 07, 2026 | 225.50 | 227.00 | 223.00 | 225.00 | 225.00 | +0.00% | 5,347 | 8.15 |
| Oct 06, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | +0.00% | 271 | 0.41 |
| Oct 05, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.88% | 388 | 0.57 |
| Oct 02, 2026 | 228.50 | 228.50 | 225.00 | 227.00 | 227.00 | +0.44% | 940 | 1.40 |
| Oct 01, 2026 | 226.00 | 228.50 | 225.00 | 226.00 | 226.00 | +0.22% | 1,183 | 1.76 |
| Sep 30, 2026 | 226.50 | 226.50 | 223.50 | 225.50 | 225.50 | +0.00% | 274 | 0.41 |
| Sep 29, 2026 | 227.00 | 227.00 | 225.00 | 225.50 | 225.50 | +1.12% | 249 | 0.37 |
| Sep 28, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | -1.55% | 369 | 0.54 |
| Sep 25, 2026 | 222.50 | 230.00 | 222.50 | 226.50 | 226.50 | +1.12% | 2,245 | 3.44 |
| Sep 24, 2026 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | +0.90% | 387 | 0.59 |
| Sep 23, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | +0.68% | 195 | 0.29 |
| Sep 22, 2026 | 224.50 | 226.00 | 220.50 | 220.50 | 220.50 | -2.00% | 534 | 0.78 |
| Sep 21, 2026 | 221.00 | 227.00 | 220.00 | 225.00 | 225.00 | +2.51% | 1,255 | 1.85 |
| Sep 18, 2026 | 219.50 | 222.00 | 219.00 | 219.50 | 219.50 | -0.23% | 509 | 0.74 |
| Sep 17, 2026 | 219.00 | 220.00 | 218.50 | 220.00 | 220.00 | +0.69% | 302 | 0.43 |
| Sep 16, 2026 | 220.00 | 222.00 | 218.50 | 218.50 | 218.50 | -0.68% | 336 | 0.46 |
| Sep 15, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.57% | 647 | 0.85 |
| Sep 14, 2026 | 223.00 | 225.00 | 221.00 | 223.50 | 223.50 | +0.68% | 707 | 0.92 |
| Sep 11, 2026 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | +0.23% | 268 | 0.34 |
| Sep 10, 2026 | 220.00 | 224.00 | 219.00 | 221.50 | 221.50 | +1.14% | 638 | 0.76 |
| Sep 09, 2026 | 218.00 | 220.50 | 218.00 | 219.00 | 219.00 | -0.45% | 686 | 0.80 |
| Sep 08, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | +0.46% | 525 | 0.61 |
| Sep 07, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | +0.69% | 192 | 0.22 |
| Sep 04, 2026 | 218.50 | 218.50 | 216.00 | 217.50 | 217.50 | +0.46% | 445 | 0.51 |
| Sep 03, 2026 | 221.50 | 221.50 | 216.00 | 216.50 | 216.50 | -1.59% | 853 | 0.94 |
| Sep 02, 2026 | 222.00 | 222.00 | 218.50 | 220.00 | 220.00 | -0.90% | 938 | 1.00 |
| Sep 01, 2026 | 223.00 | 224.50 | 219.00 | 222.00 | 222.00 | +0.00% | 998 | 1.05 |
| Aug 31, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | +0.68% | 328 | 0.33 |
| Aug 28, 2026 | 221.00 | 222.00 | 216.00 | 220.50 | 220.50 | -2.00% | 2,746 | 2.91 |
| Aug 27, 2026 | 227.50 | 227.50 | 224.00 | 225.00 | 225.00 | +0.00% | 578 | 0.60 |
| Aug 26, 2026 | 222.50 | 225.00 | 222.50 | 225.00 | 225.00 | +1.35% | 149 | 0.15 |
| Aug 25, 2026 | 227.50 | 227.50 | 222.00 | 222.00 | 222.00 | -1.33% | 464 | 0.47 |
| Aug 24, 2026 | 222.00 | 228.00 | 222.00 | 225.00 | 225.00 | +1.81% | 886 | 0.89 |