Total Historical Data - FP

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 SA FP Euronext Ordinary Share FR0000120271
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 34.545 0.00 0.00 0.00 34.545 01:15:08
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6634.5933.16533.928,945,7880.8852.63%
1 Month32.9034.5929.67532.847,630,9961.655.0%
3 Months32.22537.8621.1230.4312,185,7802.327.2%
6 Months47.6950.9321.1235.599,120,520-13.15-27.56%
1 Year46.10550.9321.1239.907,201,554-11.56-25.07%
3 Years47.1056.8221.1245.9311,999,983-12.56-26.66%
5 Years46.21556.8221.1245.249,799,437-11.67-25.25%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 34.545 0.92 2.74% 34.465 34.56 33.875 6,340,992
May 29 2020 33.625 -0.70 -2.03% 34.03 34.165 33.415 13,829,106
May 28 2020 34.32 0.28 0.82% 34.04 34.59 33.87 7,785,204
May 27 2020 34.04 0.66 1.99% 33.53 34.48 33.50 9,557,588
May 26 2020 33.375 0.11 0.33% 33.66 33.96 33.165 7,216,048
May 25 2020 33.265 0.59 1.82% 33.115 33.29 32.69 3,587,299
May 22 2020 32.67 -0.10 -0.31% 32.20 33.265 31.88 6,899,072
May 21 2020 32.77 -0.60 -1.8% 33.005 33.335 32.44 5,892,544
May 20 2020 33.37 0.41 1.26% 32.66 33.615 32.26 7,197,361
May 19 2020 32.955 -0.19 -0.57% 33.295 33.435 32.365 9,254,456
May 18 2020 33.145 2.29 7.4% 32.00 33.33 31.98 11,001,937
May 15 2020 30.86 0.05 0.16% 31.46 31.795 30.57 7,377,008
May 14 2020 30.81 -0.28 -0.9% 30.81 30.995 29.675 9,626,237
May 13 2020 31.09 -1.22 -3.79% 32.075 32.11 31.01 6,666,925
May 12 2020 32.315 -0.07 -0.22% 32.04 32.865 31.94 4,608,202
May 11 2020 32.385 -0.60 -1.82% 33.50 33.55 32.265 4,810,933
May 08 2020 32.985 0.41 1.27% 32.91 33.20 32.525 4,399,911
May 07 2020 32.57 0.37 1.15% 32.135 33.09 32.05 8,133,121
May 06 2020 32.20 -0.71 -2.16% 32.90 32.965 31.57 7,796,987
May 05 2020 32.91 2.42 7.94% 32.90 33.39 31.90 10,638,994
May 04 2020 30.49 -2.36 -7.18% 31.00 31.315 30.195 15,718,504
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200602 06:08:02