FP

Total Historical Data

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
-0.17 -0.41% 40.805 07:35:54
Open Price Low Price High Price Close Price Prev Close
41.545 40.745 41.745 40.975
more quote information »

FP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.9841.74538.5440.148,558,9991.834.68%
1 Month35.3841.74533.9137.509,002,9745.4315.33%
3 Months37.4941.74533.9136.707,700,0333.328.84%
6 Months33.4641.74524.5133.558,189,8267.3521.95%
1 Year31.5841.74521.1232.818,670,3099.2329.21%
3 Years46.00556.8221.1242.316,825,614-5.20-11.3%
5 Years42.2656.8221.1244.399,765,826-1.46-3.44%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 40.975 0.41 1.02% 40.55 41.595 40.35 11,439,169
Mar 04 2021 40.56 1.25 3.18% 39.20 40.595 38.99 10,044,460
Mar 03 2021 39.31 0.48 1.22% 39.19 39.61 38.88 5,886,246
Mar 02 2021 38.835 0.00 0.0% 38.835 38.835 38.835 0.00
Mar 01 2021 38.835 0.46 1.2% 38.98 39.08 38.54 6,866,121
Feb 26 2021 38.375 -1.08 -2.74% 38.905 38.975 38.045 10,736,610
Feb 25 2021 39.455 0.48 1.23% 39.17 39.97 39.045 10,111,097
Feb 24 2021 38.975 0.66 1.74% 38.55 39.09 38.065 7,987,796
Feb 23 2021 38.31 0.84 2.24% 38.00 38.80 37.705 11,048,892
Feb 22 2021 37.47 0.52 1.41% 37.055 37.99 36.725 8,724,065
Feb 19 2021 36.95 -0.02 -0.04% 36.03 37.04 36.00 7,848,775
Feb 18 2021 36.965 0.00 0.0% 36.965 36.965 36.965 0.00
Feb 17 2021 36.965 0.57 1.57% 36.53 37.425 36.475 8,746,290
Feb 16 2021 36.395 -0.15 -0.4% 36.895 37.29 36.03 9,086,169
Feb 15 2021 36.54 1.57 4.47% 35.60 36.54 35.18 10,171,605
Feb 12 2021 34.975 0.23 0.66% 34.53 35.055 34.135 6,657,816
Feb 11 2021 34.745 0.00 0.0% 34.745 34.745 34.745 0.00
Feb 10 2021 34.745 -0.44 -1.24% 34.765 34.89 33.91 8,035,582
Feb 09 2021 35.18 0.00 0.0% 35.18 35.18 35.18 0.00
Feb 08 2021 35.18 0.11 0.31% 35.38 35.65 34.975 9,766,094
See More Historical Prices ยป
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:20210308 12:50:58