Euronext G TotalEnergies 261021 GR 264 (SGTEG)
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 | -1.033 | -1.60448572582 | 64.382 | 65.249 | 63.361 | 0 | 0 | IX |
| 4 | -4.927 | -7.21629855293 | 68.276 | 68.976 | 63.361 | 0 | 0 | IX |
| 12 | -9.3 | -12.8012773748 | 72.649 | 75.126 | 63.361 | 0 | 0 | IX |
| 26 | -8.753 | -12.1397464703 | 72.102 | 77.103 | 63.361 | 0 | 0 | IX |
| 52 | -6.004 | -8.65715974796 | 69.353 | 80.399 | 63.361 | 0 | 0 | IX |
| 156 | 19.894 | 45.7806926706 | 43.455 | 80.399 | 43.285 | 0 | 0 | IX |
| 260 | 19.709 | 45.1626947754 | 43.64 | 80.399 | 40.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 65.26 | 0.89 | 1.38 | 65.26 | 65.26 | 65.26 | 0 |
| 1732815000 | 64.37 | -0.84 | -1.29 | 64.37 | 64.37 | 64.37 | 0 |
| 1732728600 | 65.212999 | 0 | 0.00 | 65.212999 | 65.212999 | 65.212999 | 0 |
| 1732642200 | 65.212999 | -1.13 | -1.70 | 65.212999 | 65.212999 | 65.212999 | 0 |
| 1732555800 | 66.340999 | -1.44 | -2.12 | 66.340999 | 66.340999 | 66.340999 | 0 |
| 1732296600 | 67.777 | -0.11 | -0.16 | 67.777 | 67.777 | 67.777 | 0 |
| 1732210200 | 67.884 | -0.23 | -0.33 | 67.884 | 67.884 | 67.884 | 0 |
| 1732123800 | 68.11 | -0.12 | -0.17 | 68.11 | 68.11 | 68.11 | 0 |
| 1732037400 | 68.228 | -0.75 | -1.08 | 68.228 | 68.228 | 68.228 | 0 |
| 1731951000 | 68.976 | 0.7 | 1.03 | 68.976 | 68.976 | 68.976 | 0 |
| 1731691800 | 68.276 | 0.43 | 0.63 | 68.276 | 68.276 | 68.276 | 0 |
| 1731605400 | 67.849 | 1.56 | 2.35 | 67.849 | 67.849 | 67.849 | 0 |
| 1731519000 | 66.293 | 0.14 | 0.21 | 66.293 | 66.293 | 66.293 | 0 |
| 1731432600 | 66.150999 | -1.71 | -2.52 | 66.150999 | 66.150999 | 66.150999 | 0 |
| 1731346200 | 67.86 | 0.38 | 0.56 | 67.86 | 67.86 | 67.86 | 0 |
| 1731087000 | 67.48 | -1.07 | -1.56 | 67.48 | 67.48 | 67.48 | 0 |
| 1731000600 | 68.549 | 0.2 | 0.30 | 68.549 | 68.549 | 68.549 | 0 |
| 1730914200 | 68.347 | -0.86 | -1.24 | 68.347 | 68.347 | 68.347 | 0 |
| 1730827800 | 69.202 | 0.25 | 0.36 | 69.202 | 69.202 | 69.202 | 0 |
| 1730741400 | 68.953 | 0.21 | 0.31 | 68.953 | 68.953 | 68.953 | 0 |
| 1730482200 | 68.739 | 0.59 | 0.87 | 68.739 | 68.739 | 68.739 | 0 |
| 1730395800 | 68.145 | -2.07 | -2.94 | 68.145 | 68.145 | 68.145 | 0 |
| 1730309400 | 70.211 | -0.31 | -0.44 | 70.211 | 70.211 | 70.211 | 0 |
| 1730223000 | 70.52 | -0.39 | -0.55 | 70.52 | 70.52 | 70.52 | 0 |
| 1730136600 | 70.911 | -0.64 | -0.90 | 70.911 | 70.911 | 70.911 | 0 |
| 1729873800 | 71.553 | 0.23 | 0.32 | 71.553 | 71.553 | 71.553 | 0 |
| 1729787400 | 71.327 | 0.08 | 0.12 | 71.327 | 71.327 | 71.327 | 0 |
| 1729701000 | 71.244 | -0.29 | -0.40 | 71.244 | 71.244 | 71.244 | 0 |
| 1729614600 | 71.529 | 0.7 | 0.99 | 71.529 | 71.529 | 71.529 | 0 |
| 1729528200 | 70.828 | 0 | 0.00 | 70.828 | 70.828 | 70.828 | 0 |
| 1729269000 | 70.828 | -0.14 | -0.20 | 70.828 | 70.828 | 70.828 | 0 |
| 1729182600 | 70.971 | 0.44 | 0.62 | 70.971 | 70.971 | 70.971 | 0 |
| 1729096200 | 70.532 | -0.1 | -0.13 | 70.532 | 70.532 | 70.532 | 0 |
| 1729009800 | 70.627 | -3.56 | -4.80 | 70.627 | 70.627 | 70.627 | 0 |
| 1728923400 | 74.188 | 0.14 | 0.19 | 74.188 | 74.188 | 74.188 | 0 |
| 1728664200 | 74.046 | -0.05 | -0.06 | 74.046 | 74.046 | 74.046 | 0 |
| 1728577800 | 74.093 | 0.51 | 0.69 | 74.093 | 74.093 | 74.093 | 0 |
| 1728491400 | 73.583 | -0.12 | -0.16 | 73.583 | 73.583 | 73.583 | 0 |
| 1728405000 | 73.701 | -1.43 | -1.90 | 73.701 | 73.701 | 73.701 | 0 |
| 1728318600 | 75.126 | 0.75 | 1.01 | 75.126 | 75.126 | 75.126 | 0 |
| 1728059400 | 74.378 | 1.34 | 1.84 | 74.378 | 74.378 | 74.378 | 0 |
| 1727973000 | 73.037 | 1.05 | 1.45 | 73.037 | 73.037 | 73.037 | 0 |
| 1727886600 | 71.992 | 1.58 | 2.24 | 71.992 | 71.992 | 71.992 | 0 |
| 1727800200 | 70.413 | 0.96 | 1.39 | 70.413 | 70.413 | 70.413 | 0 |
| 1727713800 | 69.451 | -0.77 | -1.10 | 69.451 | 69.451 | 69.451 | 0 |
| 1727454600 | 70.223 | -0.18 | -0.25 | 70.223 | 70.223 | 70.223 | 0 |
| 1727368200 | 70.401 | -1.67 | -2.32 | 70.401 | 70.401 | 70.401 | 0 |
| 1727281800 | 72.075 | -1.41 | -1.91 | 72.075 | 72.075 | 72.075 | 0 |
| 1727195400 | 73.481 | 0.68 | 0.93 | 73.481 | 73.481 | 73.481 | 0 |
| 1727109000 | 72.802 | 0.15 | 0.21 | 72.802 | 72.802 | 72.802 | 0 |
| 1726849800 | 72.649 | -0.77 | -1.05 | 72.649 | 72.649 | 72.649 | 0 |
| 1726763400 | 73.423 | 1.66 | 2.32 | 73.423 | 73.423 | 73.423 | 0 |
| 1726677000 | 71.759 | -0.2 | -0.28 | 71.759 | 71.759 | 71.759 | 0 |
| 1726590600 | 71.958 | 0.21 | 0.29 | 71.958 | 71.958 | 71.958 | 0 |
| 1726504200 | 71.747 | 0.18 | 0.25 | 71.747 | 71.747 | 71.747 | 0 |
| 1726245000 | 71.571 | 0.19 | 0.26 | 71.571 | 71.571 | 71.571 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
