EN G TOTALENERGIES 261021 GR 2 (SGT1G)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.585588802399 | 70.015 | 70.015 | 69.232 | 0 | 0 | IX |
| 4 | 1.674 | 2.46426521029 | 67.931 | 71.183 | 67.425 | 0 | 0 | IX |
| 12 | 5.223 | 8.1125159206 | 64.382 | 71.183 | 61.355 | 0 | 0 | IX |
| 26 | -3.536 | -4.83449775092 | 73.141 | 75.126 | 61.355 | 0 | 0 | IX |
| 52 | 2.135 | 3.16436934934 | 67.47 | 80.399 | 61.355 | 0 | 0 | IX |
| 156 | 23.346 | 50.4680170345 | 46.259 | 80.399 | 45.001 | 0 | 0 | IX |
| 260 | 26.195 | 60.343238885 | 43.41 | 80.399 | 40.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 69.605 | -0.05 | -0.07 | 69.605 | 69.605 | 69.605 | 0 |
| 1740677400 | 69.653 | 0.07 | 0.10 | 69.653 | 69.653 | 69.653 | 0 |
| 1740591000 | 69.581 | 0.35 | 0.50 | 69.581 | 69.581 | 69.581 | 0 |
| 1740504600 | 69.232 | -0.71 | -1.02 | 69.232 | 69.232 | 69.232 | 0 |
| 1740418200 | 69.942 | -0.07 | -0.10 | 69.942 | 69.942 | 69.942 | 0 |
| 1740159000 | 70.015 | -0.84 | -1.19 | 70.015 | 70.015 | 70.015 | 0 |
| 1740072600 | 70.858 | 0.13 | 0.19 | 70.858 | 70.858 | 70.858 | 0 |
| 1739986200 | 70.725 | -0.46 | -0.64 | 70.725 | 70.725 | 70.725 | 0 |
| 1739899800 | 71.183 | 0.23 | 0.32 | 71.183 | 71.183 | 71.183 | 0 |
| 1739813400 | 70.954 | 0.02 | 0.03 | 70.954 | 70.954 | 70.954 | 0 |
| 1739554200 | 70.93 | 0.22 | 0.31 | 70.93 | 70.93 | 70.93 | 0 |
| 1739467800 | 70.713 | -0.37 | -0.53 | 70.713 | 70.713 | 70.713 | 0 |
| 1739381400 | 71.087 | 0.18 | 0.26 | 71.087 | 71.087 | 71.087 | 0 |
| 1739295000 | 70.906 | 0.29 | 0.41 | 70.906 | 70.906 | 70.906 | 0 |
| 1739208600 | 70.617 | -0.31 | -0.44 | 70.617 | 70.617 | 70.617 | 0 |
| 1738949400 | 70.93 | 0.33 | 0.46 | 70.93 | 70.93 | 70.93 | 0 |
| 1738863000 | 70.605 | 0.72 | 1.03 | 70.605 | 70.605 | 70.605 | 0 |
| 1738776600 | 69.882 | 1.19 | 1.74 | 69.882 | 69.882 | 69.882 | 0 |
| 1738690200 | 68.689 | 1.26 | 1.87 | 68.689 | 68.689 | 68.689 | 0 |
| 1738603800 | 67.425 | -0.51 | -0.74 | 67.425 | 67.425 | 67.425 | 0 |
| 1738344600 | 67.931 | 0.28 | 0.41 | 67.931 | 67.931 | 67.931 | 0 |
| 1738258200 | 67.653 | 0.43 | 0.64 | 67.653 | 67.653 | 67.653 | 0 |
| 1738171800 | 67.22 | 0.06 | 0.09 | 67.22 | 67.22 | 67.22 | 0 |
| 1738085400 | 67.16 | 0.07 | 0.11 | 67.16 | 67.16 | 67.16 | 0 |
| 1737999000 | 67.087 | -0.18 | -0.27 | 67.087 | 67.087 | 67.087 | 0 |
| 1737739800 | 67.268 | -0.96 | -1.41 | 67.268 | 67.268 | 67.268 | 0 |
| 1737653400 | 68.232 | 0 | 0.00 | 68.232 | 68.232 | 68.232 | 0 |
| 1737567000 | 68.232 | 0 | 0.00 | 68.232 | 68.232 | 68.232 | 0 |
| 1737480600 | 68.232 | -0.64 | -0.93 | 68.232 | 68.232 | 68.232 | 0 |
| 1737394200 | 68.87 | -0.36 | -0.52 | 68.87 | 68.87 | 68.87 | 0 |
| 1737135000 | 69.232 | 0.11 | 0.16 | 69.232 | 69.232 | 69.232 | 0 |
| 1737048600 | 69.123 | 1.75 | 2.59 | 69.123 | 69.123 | 69.123 | 0 |
| 1736962200 | 67.376 | 0.4 | 0.59 | 67.376 | 67.376 | 67.376 | 0 |
| 1736875800 | 66.979 | -0.39 | -0.57 | 66.979 | 66.979 | 66.979 | 0 |
| 1736789400 | 67.364 | 0.81 | 1.21 | 67.364 | 67.364 | 67.364 | 0 |
| 1736530200 | 66.557 | -0.06 | -0.09 | 66.557 | 66.557 | 66.557 | 0 |
| 1736443800 | 66.617 | 0.17 | 0.25 | 66.617 | 66.617 | 66.617 | 0 |
| 1736357400 | 66.449 | 0.22 | 0.33 | 66.449 | 66.449 | 66.449 | 0 |
| 1736271000 | 66.232 | 0.33 | 0.49 | 66.232 | 66.232 | 66.232 | 0 |
| 1736184600 | 65.907 | 0.86 | 1.32 | 65.907 | 65.907 | 65.907 | 0 |
| 1735925400 | 65.051 | 0.33 | 0.50 | 65.051 | 65.051 | 65.051 | 0 |
| 1735839000 | 64.726 | 1.37 | 2.15 | 64.726 | 64.726 | 64.726 | 0 |
| 1735666200 | 63.361 | 0.91 | 1.46 | 63.361 | 63.361 | 63.361 | 0 |
| 1735579800 | 62.447 | -0.18 | -0.28 | 62.447 | 62.447 | 62.447 | 0 |
| 1735320600 | 62.625 | 0.88 | 1.42 | 62.625 | 62.625 | 62.625 | 0 |
| 1735061400 | 61.746 | 0.19 | 0.31 | 61.746 | 61.746 | 61.746 | 0 |
| 1734975000 | 61.556 | -0.05 | -0.08 | 61.556 | 61.556 | 61.556 | 0 |
| 1734715800 | 61.604 | -0.05 | -0.08 | 61.604 | 61.604 | 61.604 | 0 |
| 1734629400 | 61.651 | -0.32 | -0.52 | 61.651 | 61.651 | 61.651 | 0 |
| 1734543000 | 61.972 | 0.62 | 1.01 | 61.972 | 61.972 | 61.972 | 0 |
| 1734456600 | 61.355 | -0.72 | -1.17 | 61.355 | 61.355 | 61.355 | 0 |
| 1734370200 | 62.079 | -1.27 | -2.00 | 62.079 | 62.079 | 62.079 | 0 |
| 1734111000 | 63.349 | -0.01 | -0.02 | 63.349 | 63.349 | 63.349 | 0 |
| 1734024600 | 63.361 | -0.13 | -0.20 | 63.361 | 63.361 | 63.361 | 0 |
| 1733938200 | 63.491 | -1.76 | -2.69 | 63.491 | 63.491 | 63.491 | 0 |
| 1733851800 | 65.248999 | 0 | 0.00 | 65.248999 | 65.248999 | 65.248999 | 0 |
| 1733765400 | 65.248999 | 0.87 | 1.35 | 65.248999 | 65.248999 | 65.248999 | 0 |
| 1733506200 | 64.382 | 0.2 | 0.31 | 64.382 | 64.382 | 64.382 | 0 |
| 1733419800 | 64.18 | 0.14 | 0.22 | 64.18 | 64.18 | 64.18 | 0 |
| 1733333400 | 64.038 | -0.24 | -0.37 | 64.038 | 64.038 | 64.038 | 0 |
| 1733247000 | 64.275 | 0.4 | 0.63 | 64.275 | 64.275 | 64.275 | 0 |
| 1733160600 | 63.871 | -1.39 | -2.13 | 63.871 | 63.871 | 63.871 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
