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 |
FP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.16 | 29.255 | 27.75 | 28.57 | 5,100,256 | -1.06 | -3.62% |
| 1 Month | 29.90 | 30.30 | 27.75 | 28.97 | 6,515,032 | -1.80 | -6.0% |
| 3 Months | 32.32 | 34.715 | 27.75 | 31.32 | 5,812,710 | -4.22 | -13.04% |
| 6 Months | 29.95 | 39.44 | 27.75 | 33.02 | 6,908,068 | -1.85 | -6.16% |
| 1 Year | 46.335 | 50.93 | 21.12 | 35.73 | 7,604,625 | -18.23 | -39.34% |
| 3 Years | 46.00 | 56.82 | 21.12 | 45.16 | 12,220,378 | -17.90 | -38.9% |
| 5 Years | 44.785 | 56.82 | 21.12 | 44.77 | 9,754,442 | -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 |
