Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

More On FP.PA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Total SA (FP.PA)

-Paris
48.08 Down 0.01(0.01%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 26, 2000162.80164.90162.20163.809,400,90013.80
Apr 25, 2000152.10162.30152.10160.304,914,10013.50
Apr 24, 200038.5338.5338.53154.10012.98
Apr 21, 200038.5338.5338.53154.10012.98
Apr 20, 2000156.50156.50151.70154.106,238,90012.98
Apr 19, 2000156.00158.00152.10152.505,463,70012.84
Apr 18, 2000156.00159.00151.50156.005,735,10013.14
Apr 17, 2000150.00156.00148.50153.405,367,30012.92
Apr 14, 2000160.00162.00155.00156.505,296,60013.18
Apr 13, 2000155.80159.90154.00159.904,707,90013.47
Apr 12, 2000155.00158.50154.80156.404,912,20013.17
Apr 11, 2000153.50157.80151.10153.506,062,60012.93
Apr 10, 2000158.50158.50150.30151.105,905,00012.73
Apr 7, 2000162.00162.40154.40158.507,355,20013.35
Apr 6, 2000159.90162.30157.30162.305,838,00013.67
Apr 5, 2000162.00162.40155.50160.009,387,60013.48
Apr 4, 2000158.60167.40157.50167.009,985,10014.06
Apr 3, 2000155.90160.00153.00155.305,391,40013.08
Mar 31, 2000163.80164.80154.20156.5016,420,60013.18
Mar 30, 2000150.00155.50148.90154.0011,222,80012.97
Mar 29, 2000143.00150.40143.00148.009,035,00012.46
Mar 28, 2000138.00143.40137.80143.007,022,20012.04
Mar 27, 2000140.00140.70137.60138.705,678,00011.68
Mar 24, 2000142.70143.90138.60140.706,034,60011.85
Mar 23, 2000143.00144.70140.10142.505,004,30012.00
Mar 22, 2000146.00149.80144.50144.704,279,90012.19
Mar 21, 2000145.80148.00143.00147.604,880,40012.43
Mar 20, 2000143.10147.10142.80144.603,907,60012.18
Mar 17, 2000150.00152.00145.40146.105,503,40012.30
Mar 16, 2000147.40152.00146.50149.806,445,70012.62
Mar 15, 2000146.00147.90144.80145.404,752,10012.25
Mar 14, 2000143.90147.20142.30146.004,441,00012.30
Mar 13, 200036.8536.8536.85147.40012.41
Mar 10, 2000150.00150.00144.10147.404,792,10012.41
Mar 9, 2000150.00150.30145.20149.807,029,90012.62
Mar 8, 2000145.00151.00144.10150.5012,910,00012.68
Mar 7, 2000137.60144.00137.30141.906,549,50011.95
Mar 6, 2000138.00139.40136.10139.002,437,40011.71
Mar 3, 2000140.00140.00136.50138.004,386,50011.62
Mar 2, 2000138.80139.00133.00138.205,222,80011.64
Mar 1, 2000138.90139.00134.50137.705,397,20011.60
Feb 29, 2000138.80139.40134.50137.506,860,50011.58
Feb 28, 2000138.00139.80134.30137.006,293,00011.54
Feb 25, 2000137.00139.90134.50138.0011,310,80011.62
Feb 24, 2000137.10137.30133.00133.203,835,60011.22
Feb 23, 2000138.60138.60132.20134.506,743,00011.33
Feb 22, 2000137.00138.50134.50137.905,069,10011.61
Feb 21, 2000138.50139.90135.50136.103,240,00011.46
Feb 18, 2000141.80143.10139.20140.703,709,40011.85
Feb 17, 2000142.80145.00139.60142.904,725,10012.03
Feb 16, 2000140.50143.90139.50143.606,410,60012.09
Feb 15, 2000139.00140.90136.50139.006,437,70011.71
Feb 14, 2000138.00139.00131.10136.104,808,90011.46
Feb 11, 2000142.80143.00132.70136.906,944,40011.53
Feb 10, 2000146.00146.00139.60141.009,199,00011.87
Feb 9, 2000145.00148.80140.80147.1012,234,20012.39
Feb 8, 2000138.40147.60137.10141.5010,220,10011.92
Feb 7, 2000135.00139.70134.30135.204,864,00011.39
Feb 4, 2000135.90138.50133.10135.205,505,30011.39
Feb 3, 2000136.00137.00131.60133.706,518,50011.26
Feb 2, 2000131.00135.00128.70134.505,084,20011.33
Feb 1, 2000126.50131.00126.50129.504,742,20010.91
Jan 31, 2000127.00129.30125.50127.205,216,30010.71
Jan 28, 2000134.00134.00128.80129.404,399,20010.90
Jan 27, 2000133.00133.00128.10131.306,087,60011.06
Jan 26, 2000133.10134.40129.00130.907,936,00011.02
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.