Total Historical Data - FP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Total SA FP Euronext Ordinary Share FR0000120271
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.585 1.73% 34.40 34.255 35.125 34.735 33.815 06:37:57
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.0037.8633.0634.8114,113,9840.401.18%
1 Month32.22537.8621.1229.6218,453,3632.186.75%
3 Months49.5849.5821.1235.0811,487,301-15.18-30.62%
6 Months44.5050.9321.1239.137,866,540-10.10-22.7%
1 Year50.2051.4421.1242.646,856,718-15.80-31.47%
3 Years48.8456.8221.1246.4811,877,741-14.44-29.57%
5 Years46.41556.8221.1245.659,742,377-12.02-25.89%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 33.815 0.28 0.85% 34.005 34.93 33.06 8,975,746
Apr 03 2020 33.53 -2.75 -7.58% 35.60 35.615 33.25 13,210,362
Apr 02 2020 36.28 1.08 3.07% 35.955 37.86 35.695 19,013,971
Apr 01 2020 35.20 -0.19 -0.54% 33.30 35.96 33.135 14,558,263
Mar 31 2020 35.39 1.82 5.42% 34.00 35.39 33.645 15,715,197
Mar 30 2020 33.57 1.32 4.09% 31.20 33.64 30.965 13,162,508
Mar 27 2020 32.25 -0.75 -2.27% 31.94 32.33 31.02 15,675,420
Mar 26 2020 33.00 0.15 0.46% 31.51 33.07 30.59 14,865,273
Mar 25 2020 32.85 2.38 7.79% 31.825 33.12 30.10 22,567,101
Mar 24 2020 30.475 3.98 15.0% 28.00 30.475 27.39 20,173,135
Mar 23 2020 26.50 1.50 6.0% 24.00 28.59 23.77 24,443,724
Mar 20 2020 25.00 2.50 11.11% 24.50 25.75 23.875 25,488,221
Mar 19 2020 22.50 0.70 3.23% 21.36 24.40 21.12 19,510,727
Mar 18 2020 21.795 -3.36 -13.34% 24.50 24.525 21.40 21,448,374
Mar 17 2020 25.15 0.81 3.35% 26.23 26.30 23.665 17,666,245
Mar 16 2020 24.335 -1.69 -6.49% 25.50 25.50 23.45 23,911,999
Mar 13 2020 26.025 -0.36 -1.35% 27.39 29.23 25.695 22,235,596
Mar 12 2020 26.38 -4.59 -14.81% 29.495 29.81 26.045 27,090,214
Mar 11 2020 30.965 -0.55 -1.75% 32.265 33.16 30.965 17,801,253
Mar 10 2020 31.515 0.54 1.73% 32.225 33.965 30.985 22,112,318
Mar 09 2020 30.98 -6.17 -16.61% 31.58 33.45 30.98 32,826,361
See More Historical Prices »


Your Recent History
EU
FP
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.