FP

Total Historical Data

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 SE FP Euronext Ordinary Share FR0000120271
  Price Change Change Percent Stock Price Last Traded
0.63 1.78% 35.98 11:40:00
Open Price Low Price High Price Close Price Prev Close
35.335 35.25 36.45 35.98 35.35
more quote information »

FP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.0537.6135.1036.206,475,062-1.07-2.89%
1 Month35.7537.9134.33536.836,420,9380.230.64%
3 Months27.7538.71527.1235.248,573,0468.2329.66%
6 Months32.55538.71524.5132.737,237,6503.4310.52%
1 Year47.0047.02521.1233.518,594,321-11.02-23.45%
3 Years47.6056.8221.1242.666,774,162-11.62-24.41%
5 Years37.57556.8221.1244.409,771,979-1.60-4.24%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 35.35 -1.13 -3.08% 36.415 36.52 35.10 7,407,980
Jan 22 2021 36.475 0.00 0.0% 36.475 36.475 36.475 0.00
Jan 21 2021 36.475 -0.68 -1.82% 37.60 37.61 36.36 7,485,975
Jan 20 2021 37.15 0.00 0.0% 37.15 37.15 37.15 0.00
Jan 19 2021 37.15 0.17 0.46% 37.05 37.375 36.87 4,531,231
Jan 18 2021 36.98 -0.12 -0.31% 36.46 37.08 36.31 3,450,376
Jan 15 2021 37.095 -0.71 -1.87% 37.65 37.875 36.43 9,058,388
Jan 14 2021 37.80 0.36 0.98% 37.295 37.885 37.23 5,812,895
Jan 13 2021 37.435 0.39 1.04% 37.355 37.91 37.185 8,019,342
Jan 12 2021 37.05 0.13 0.37% 37.29 37.555 36.955 5,779,492
Jan 11 2021 36.915 -0.57 -1.52% 37.20 37.225 36.49 6,020,005
Jan 08 2021 37.485 0.02 0.07% 37.78 37.895 37.17 6,404,257
Jan 07 2021 37.46 0.41 1.09% 37.455 37.73 36.84 9,961,502
Jan 06 2021 37.055 1.56 4.39% 36.35 37.345 35.755 13,184,367
Jan 05 2021 35.495 0.20 0.55% 34.60 35.495 34.335 7,310,461
Jan 04 2021 35.30 0.00 0.0% 35.30 35.30 35.30 0.00
Dec 31 2020 35.30 -0.29 -0.81% 35.325 35.58 35.17 2,123,866
Dec 30 2020 35.59 -0.18 -0.5% 35.745 35.94 35.49 3,165,912
Dec 29 2020 35.77 -0.12 -0.33% 35.75 36.16 35.55 3,035,633
Dec 28 2020 35.89 0.00 0.0% 35.89 35.89 35.89 0.00
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.