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
-0.125 -0.44% 28.105 03:22:21
Close Price Low Price High Price Open Price Previous Close
28.06 28.50 28.495 28.23
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.1629.25527.7528.575,100,256-1.06-3.62%
1 Month29.9030.3027.7528.976,515,032-1.80-6.0%
3 Months32.3234.71527.7531.325,812,710-4.22-13.04%
6 Months29.9539.4427.7533.026,908,068-1.85-6.16%
1 Year46.33550.9321.1235.737,604,625-18.23-39.34%
3 Years46.0056.8221.1245.1612,220,378-17.90-38.9%
5 Years44.78556.8221.1244.779,754,442-16.68-37.24%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 28.23 -0.10 -0.35% 28.035 28.435 27.79 5,960,051
Oct 19 2020 28.33 -0.13 -0.44% 28.34 28.735 27.75 2,397,961
Oct 16 2020 28.455 0.24 0.85% 28.515 28.57 27.91 6,567,075
Oct 15 2020 28.215 -0.96 -3.27% 28.515 28.675 27.975 7,180,557
Oct 14 2020 29.17 -0.04 -0.14% 29.16 29.255 28.885 5,475,936
Oct 13 2020 29.21 -0.47 -1.58% 29.70 29.77 29.00 4,653,208
Oct 12 2020 29.68 -0.27 -0.9% 29.81 30.16 29.575 5,525,995
Oct 09 2020 29.95 0.45 1.54% 29.765 30.11 29.62 5,783,149
Oct 08 2020 29.495 0.32 1.11% 29.445 29.88 29.135 6,220,680
Oct 07 2020 29.17 -0.35 -1.19% 29.34 29.58 28.91 5,329,794
Oct 06 2020 29.52 0.66 2.3% 29.195 29.91 28.81 6,705,358
Oct 05 2020 28.855 0.65 2.29% 28.765 29.12 28.48 6,273,524
Oct 02 2020 28.21 -0.28 -0.98% 28.20 28.43 27.765 7,680,559
Oct 01 2020 28.49 -0.71 -2.43% 29.585 29.72 28.31 8,283,681
Sep 30 2020 29.20 0.87 3.07% 28.205 29.735 28.085 12,427,176
Sep 29 2020 28.33 -0.47 -1.63% 29.015 29.075 28.30 5,536,061
Sep 28 2020 28.80 0.74 2.64% 28.27 28.935 28.23 7,511,548
Sep 25 2020 28.06 -0.97 -3.32% 28.725 28.875 27.84 8,483,483
Sep 24 2020 29.025 -0.68 -2.27% 29.065 29.645 28.885 7,926,735
Sep 23 2020 29.70 -0.24 -0.8% 29.90 30.30 29.60 6,570,768
Sep 22 2020 29.94 0.21 0.71% 29.90 30.53 29.55 6,753,991
Sep 21 2020 29.73 -1.38 -4.44% 30.85 30.85 29.625 10,220,861
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.