Euronext TotalEnergies GR (STEG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.782 | 1.37816784745 | 56.742 | 58.934 | 56.123 | 0 | 0 | IX |
| 4 | 5.674 | 10.9431051109 | 51.85 | 58.934 | 51.85 | 0 | 0 | IX |
| 12 | 0.054 | 0.0939620671655 | 57.47 | 58.934 | 51 | 0 | 0 | IX |
| 26 | 0.054 | 0.0939620671655 | 57.47 | 58.934 | 51 | 0 | 0 | IX |
| 52 | 0.054 | 0.0939620671655 | 57.47 | 58.934 | 51 | 0 | 0 | IX |
| 156 | 0.054 | 0.0939620671655 | 57.47 | 58.934 | 51 | 0 | 0 | IX |
| 260 | 0.054 | 0.0939620671655 | 57.47 | 58.934 | 51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 58.011 | -0.3 | -0.52 | 58.315 | 58.65 | 57.869 | 0 |
| 1737135000 | 58.315 | 0.09 | 0.16 | 58.224 | 58.934 | 58.224 | 0 |
| 1737048600 | 58.224 | 1.47 | 2.59 | 56.752 | 58.305 | 56.752 | 0 |
| 1736962200 | 56.752 | 0.34 | 0.59 | 56.417 | 57.118 | 56.336 | 0 |
| 1736875800 | 56.417 | -0.33 | -0.57 | 56.742 | 56.762 | 56.123 | 0 |
| 1736789400 | 56.742 | 0.68 | 1.21 | 56.062 | 56.935 | 56.062 | 0 |
| 1736530200 | 56.062 | -0.05 | -0.09 | 56.113 | 57.27 | 55.91 | 0 |
| 1736443800 | 56.113 | 0.14 | 0.25 | 55.971 | 56.265 | 55.667 | 0 |
| 1736357400 | 55.971 | 0.18 | 0.33 | 56.062 | 56.235 | 55.332 | 0 |
| 1736271000 | 55.788 | 0.27 | 0.49 | 55.514 | 56.022 | 55.027 | 0 |
| 1736184600 | 55.514 | 0.72 | 1.31 | 54.794 | 55.545 | 54.54 | 0 |
| 1735925400 | 54.794 | 0.27 | 0.50 | 54.52 | 55.169 | 54.378 | 0 |
| 1735839000 | 54.52 | 1.15 | 2.15 | 54.16 | 54.58 | 53.5 | 0 |
| 1735666200 | 53.37 | 0.77 | 1.46 | 52.6 | 53.37 | 52.58 | 0 |
| 1735579800 | 52.6 | -0.15 | -0.28 | 52.75 | 52.77 | 52.28 | 0 |
| 1735320600 | 52.75 | 0.74 | 1.42 | 52.01 | 52.75 | 52.01 | 0 |
| 1735061400 | 52.01 | 0.16 | 0.31 | 51.85 | 52.33 | 51.85 | 0 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.89 | 51.98 | 51.6 | 0 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.93 | 51.93 | 51.16 | 0 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.21 | 51.77 | 0 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.68 | 52.2 | 51.62 | 0 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 52.29 | 52.29 | 51 | 0 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.36 | 53.36 | 52.17 | 0 |
| 1734111000 | 53.36 | -0.01 | -0.02 | 53.37 | 53.91 | 53.11 | 0 |
| 1734024600 | 53.37 | -0.11 | -0.21 | 53.48 | 54.07 | 53.31 | 0 |
| 1733938200 | 53.48 | -0.87 | -1.60 | 54.35 | 54.35 | 53.3 | 0 |
| 1733851800 | 54.35 | -0.61 | -1.11 | 54.96 | 54.96 | 54.31 | 0 |
| 1733765400 | 54.96 | 0.73 | 1.35 | 54.23 | 55.31 | 54.23 | 0 |
| 1733506200 | 54.23 | 0.17 | 0.31 | 54.25 | 54.85 | 53.94 | 0 |
| 1733419800 | 54.06 | 0.12 | 0.22 | 53.94 | 54.95 | 53.94 | 0 |
| 1733333400 | 53.94 | -0.2 | -0.37 | 54.14 | 54.39 | 53.68 | 0 |
| 1733247000 | 54.14 | 0.34 | 0.63 | 53.8 | 54.69 | 53.8 | 0 |
| 1733160600 | 53.8 | -1.17 | -2.13 | 54.23 | 54.77 | 53.68 | 0 |
| 1732901400 | 54.97 | 0.75 | 1.38 | 54.22 | 54.97 | 53.9 | 0 |
| 1732815000 | 54.22 | -0.71 | -1.29 | 54.1 | 54.36 | 53.97 | 0 |
| 1732728600 | 54.93 | 0 | 0.00 | 54.93 | 54.93 | 54.93 | 0 |
| 1732642200 | 54.93 | -0.95 | -1.70 | 55.88 | 55.88 | 54.93 | 0 |
| 1732555800 | 55.88 | -1.21 | -2.12 | 57.09 | 57.39 | 55.88 | 0 |
| 1732296600 | 57.09 | -0.09 | -0.16 | 57.35 | 57.63 | 56.52 | 0 |
| 1732210200 | 57.18 | -0.19 | -0.33 | 57.37 | 57.52 | 56.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
