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 Low Price High Price Open Price Close Price Last Traded
0.445 1.28% 35.085 34.95 35.585 35.25 34.64 11:40:00
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.4435.58533.50534.416,502,8180.6451.87%
1 Month38.5639.4433.50535.628,225,228-3.48-9.01%
3 Months34.3039.4429.1933.768,380,4150.7852.29%
6 Months50.2950.9321.1234.919,714,940-15.21-30.23%
1 Year49.38550.9321.1239.087,405,977-14.30-28.96%
3 Years43.3556.8221.1245.7712,048,408-8.27-19.07%
5 Years42.65556.8221.1245.139,816,100-7.57-17.75%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 34.64 -0.21 -0.59% 34.915 34.96 34.24 3,421,196
Jul 02 2020 34.845 0.69 2.01% 34.24 35.125 34.16 6,924,899
Jul 01 2020 34.16 0.18 0.54% 34.30 34.46 33.505 6,921,431
Jun 30 2020 33.975 -0.58 -1.66% 34.41 34.675 33.70 7,504,261
Jun 29 2020 34.55 -0.60 -1.69% 34.44 34.94 33.80 7,742,305
Jun 26 2020 35.145 -0.07 -0.18% 35.56 36.065 35.03 7,456,480
Jun 25 2020 35.21 0.28 0.8% 34.515 35.535 34.18 6,303,018
Jun 24 2020 34.93 -1.26 -3.47% 35.96 36.33 34.93 6,031,103
Jun 23 2020 36.185 0.75 2.12% 35.62 36.42 35.25 6,064,534
Jun 22 2020 35.435 -0.26 -0.71% 35.40 35.77 34.925 5,854,997
Jun 19 2020 35.69 0.01 0.03% 36.025 36.575 35.69 19,329,928
Jun 18 2020 35.68 -0.27 -0.74% 35.75 35.98 35.115 7,202,416
Jun 17 2020 35.945 0.12 0.32% 35.755 36.53 35.75 7,921,463
Jun 16 2020 35.83 1.14 3.29% 35.725 36.57 35.19 9,476,153
Jun 15 2020 34.69 -0.41 -1.15% 34.00 34.915 33.91 8,112,517
Jun 12 2020 35.095 0.37 1.07% 34.10 36.01 33.925 8,638,989
Jun 11 2020 34.725 -2.29 -6.19% 36.20 36.22 34.725 12,109,359
Jun 10 2020 37.015 -0.69 -1.82% 37.86 38.285 36.755 7,233,925
Jun 09 2020 37.70 -1.15 -2.96% 39.44 39.44 37.38 10,178,280
Jun 08 2020 38.85 0.52 1.34% 38.56 39.24 38.355 10,077,308
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:20200706 20:50:59