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
1.23 3.36% 37.69 11:40:00
Open Price Low Price High Price Close Price Previous Close
36.66 36.66 37.74 37.69 36.465
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.1037.89535.2136.4210,586,7780.591.59%
1 Month27.43538.71527.1234.5111,461,80210.2637.38%
3 Months32.43538.71524.5131.098,874,1695.2616.2%
6 Months36.2739.4424.5132.587,437,9141.423.92%
1 Year46.52550.9321.1234.328,244,158-8.84-18.99%
3 Years47.6056.8221.1244.6612,350,678-9.91-20.82%
5 Years44.1556.8221.1244.429,809,620-6.46-14.63%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 37.69 1.22 3.36% 36.66 37.74 36.66 7,958,888
Dec 03 2020 36.465 -0.25 -0.67% 36.435 36.50 35.795 8,598,997
Dec 02 2020 36.71 0.38 1.05% 35.75 36.79 35.55 7,736,394
Dec 01 2020 36.33 0.50 1.41% 35.255 36.895 35.21 9,636,868
Nov 30 2020 35.825 -1.88 -4.97% 37.37 37.37 35.825 19,439,474
Nov 27 2020 37.70 -0.08 -0.2% 37.10 37.895 36.36 7,522,155
Nov 26 2020 37.775 0.00 0.0% 37.775 37.775 37.775 0.00
Nov 25 2020 37.775 -0.39 -1.02% 38.40 38.715 37.025 11,088,199
Nov 24 2020 38.165 2.05 5.66% 36.85 38.165 36.85 14,624,479
Nov 23 2020 36.12 1.62 4.7% 35.12 36.28 35.12 10,783,321
Nov 20 2020 34.50 0.39 1.14% 34.305 34.81 34.245 9,033,983
Nov 19 2020 34.11 -0.66 -1.9% 34.07 34.315 33.77 7,885,640
Nov 18 2020 34.77 0.14 0.39% 34.58 35.06 34.115 9,333,773
Nov 17 2020 34.635 0.40 1.17% 34.23 34.775 33.62 8,349,599
Nov 16 2020 34.235 1.59 4.87% 33.125 34.66 32.95 15,320,445
Nov 13 2020 32.645 0.44 1.37% 31.68 32.74 31.65 7,551,635
Nov 12 2020 32.205 -0.29 -0.89% 32.01 32.55 31.60 7,903,490
Nov 11 2020 32.495 -0.56 -1.69% 33.39 33.62 32.27 10,629,689
Nov 10 2020 33.055 1.26 3.96% 32.00 33.165 31.45 19,505,706
Nov 09 2020 31.795 4.17 15.07% 28.055 31.89 27.715 25,020,128
Nov 06 2020 27.63 0.13 0.45% 27.435 27.975 27.12 7,810,270
Nov 05 2020 27.505 -0.25 -0.9% 28.01 28.07 27.375 9,267,750
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:20201205 12:30:44