TotalEnergies EP Gabon S.A. - 0IUV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	182.5	178.5	178.5	182.5	178.5	31
September 04, 2025	179	180	180	180	178	149
September 03, 2025	180.5	179.5	179.5	180.5	179.5	5
September 02, 2025	178.5	181	181	181	178	79
September 01, 2025	180.5	179.5	179.5	182.5	179	68
August 29, 2025	184.5	181.5	181.5	184.5	179	38
August 28, 2025	185.5	183.5	183.5	185.5	183.5	47
August 27, 2025	185.5	184.5	184.5	186	184	11
August 26, 2025	186	185	185	186	185	117
August 22, 2025	187	184	184	187	184	93
August 21, 2025	185.5	186	186	186.5	185	116
August 20, 2025	186	186.5	186.5	187	185	102
August 19, 2025	186	186.5	186.5	187	185	6
August 18, 2025	186	186	186	186	185	37
August 15, 2025	186.5	186	186	186.5	185	6
August 14, 2025	186	186	186	186	185	9
August 13, 2025	187	185	185	187	185	8
August 12, 2025	185	186	186	186	185	39
August 11, 2025	186	186	186	186.5	185	14
August 08, 2025	186.5	186	186	186.5	185	8
August 07, 2025	186.5	185.5	185.5	186.5	184.5	8
August 06, 2025	184.5	186	186	186	184	12
August 05, 2025	187	184.5	184.5	187	183.5	8
August 04, 2025	186.5	186	186	187	183.5	250
August 01, 2025	188	186.5	186.5	188	186.5	65
July 31, 2025	187.5	187	187	187.5	186	21
July 30, 2025	187	187.5	187.5	187.5	187	7
July 29, 2025	189	187.5	187.5	189	186	92
July 28, 2025	186.5	186.5	186.5	186.5	186	28
July 25, 2025	187	185.5	185.5	189	185.5	2
July 24, 2025	188	187.5	187.5	188	186	50
July 23, 2025	187.5	188.5	188.5	189.5	187.5	10
July 22, 2025	188.5	188	188	189.5	187.5	23
July 21, 2025	187.5	187.5	187.5	189.5	186.5	24
July 18, 2025	188	186	186	188	186	6
July 17, 2025	187.5	187.5	187.5	188	186.5	7
July 16, 2025	189.5	187.5	187.5	190	186.5	134
July 15, 2025	189.5	190	190	190	189	25
July 14, 2025	191.5	189.5	189.5	191.5	189	8
July 11, 2025	191	190	190	192	190	17
July 10, 2025	190.5	191	191	191	189.5	3
July 09, 2025	189.5	189	189	190	188	37
July 08, 2025	186.5	189	189	189	186.5	25
July 07, 2025	189	186.5	186.5	189.5	186.5	28
July 04, 2025	189	189	189	189.5	188	35
July 03, 2025	189	188.5	188.5	190	188	10
July 02, 2025	190	189.5	189.5	190	188.5	31
July 01, 2025	188.5	189	189	190	187.5	8
June 30, 2025	191.5	188.5	188.5	191.5	187.75	127
June 27, 2025	190.5	190.5	190.5	191.5	189	16
June 26, 2025	188.5	191	191	191	188.5	30
June 25, 2025	190	189	189	192.5	189	12
June 24, 2025	193	190.5	190.5	194	190	47
June 23, 2025	193	194	194	194	192.5	186
June 20, 2025	193.5	193	193	194	193	13
June 19, 2025	191.5	191.5	191.5	193	191.5	3
June 18, 2025	192.5	193	193	193	191	140
June 17, 2025	192	192	192	193.5	192	45
June 16, 2025	194	194	194	198.5	193.5	122
June 13, 2025	182.5	187.5	187.5	189.5	182	155

TotalEnergies EP Gabon S.A. (0IUV.L) LSE