U.S. Markets closed

TOTAL S.A. (FP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
42.78+0.13 (+0.30%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201742.6742.9642.2842.7842.785,102,548
Aug 18, 201742.5642.7442.3842.6542.655,154,751
Aug 17, 201742.9143.0642.6742.7642.764,012,066
Aug 16, 201742.9143.4842.9143.0443.043,667,499
Aug 15, 201742.8343.1242.7242.7442.743,016,840
Aug 14, 201742.7643.0742.4642.8642.863,737,186
Aug 11, 201743.1743.2842.6742.7542.755,583,010
Aug 10, 201743.4643.6543.1343.5443.545,719,471
Aug 09, 201743.7143.8343.2243.4543.456,160,966
Aug 08, 201743.8144.1043.7143.9243.923,936,760
Aug 07, 201743.9544.1743.6943.8443.843,072,645
Aug 04, 201743.3344.1743.2643.9243.924,642,476
Aug 03, 201743.3943.7343.1843.5743.574,615,296
Aug 02, 201743.3443.8543.1243.6443.645,904,705
Aug 01, 201743.8543.9243.0043.4443.446,636,034
Jul 31, 201743.0843.3642.8742.9642.965,562,211
Jul 28, 201742.8843.0542.5042.9942.996,375,988
Jul 27, 201743.2243.9042.8343.0043.005,404,497
Jul 26, 201743.0643.5243.0043.2243.225,631,824
Jul 25, 201742.6543.2842.5642.9742.975,433,895
Jul 24, 201742.7042.9942.2242.6542.655,157,172
Jul 21, 201743.4044.0142.3842.7242.729,239,057
Jul 20, 201743.5843.9943.1443.3543.355,390,043
Jul 19, 201743.0043.5042.8843.3843.384,074,548
Jul 18, 201743.1543.3842.8842.9242.924,811,911
Jul 17, 201743.3643.5643.1343.2743.273,396,250
Jul 14, 201743.2743.6043.1043.3343.335,075,580
Jul 13, 201743.1043.2142.8543.1143.115,025,471
Jul 12, 201742.9443.4042.8343.0843.086,670,326
Jul 11, 201742.6942.8942.3842.6742.674,099,706
Jul 10, 201742.7542.9742.5842.7642.764,267,823
Jul 07, 201742.9242.9242.2642.4642.467,008,938
Jul 06, 201743.3543.4042.7843.1043.106,063,988
Jul 05, 201743.9743.9743.1343.3343.338,073,782
Jul 04, 201744.1344.2743.9643.9843.983,185,643
Jul 03, 201743.6344.2943.6044.1544.155,162,997
Jun 30, 201743.7643.9543.1543.2843.287,014,641
Jun 29, 201744.5844.6743.7143.9043.907,529,877
Jun 28, 201744.2044.4643.8844.4444.446,002,922
Jun 27, 201744.0044.5043.6944.4044.405,881,122
Jun 26, 201744.2644.5643.9444.1044.104,156,979
Jun 23, 201744.2344.3843.8844.1144.114,268,658
Jun 22, 201744.1044.4143.5644.3544.357,054,201
Jun 21, 201744.4044.8643.9744.4044.406,105,445
Jun 20, 201745.1045.2144.3144.5644.565,835,711
Jun 19, 201745.1845.4045.1045.1545.153,848,895
Jun 16, 201744.6044.9244.5144.8144.8113,408,800
Jun 15, 201744.7044.7044.1544.4944.499,980,171
Jun 14, 201745.8045.8144.7644.7644.769,026,497
Jun 13, 201745.9045.9045.3345.4745.475,031,319
Jun 12, 201746.1046.1145.4145.4945.496,502,016
Jun 09, 201745.5645.8145.3245.6945.695,035,859
Jun 08, 201745.4145.8145.3145.5345.535,988,428
Jun 07, 201746.1446.1945.2845.3345.336,488,960
Jun 06, 201745.7445.9145.5145.7445.745,892,944
Jun 05, 201746.5046.6045.7645.8145.814,436,142
Jun 05, 20170.62 Dividend
Jun 02, 201747.1047.3346.5246.8046.187,311,919
Jun 01, 201747.5347.7447.0547.1746.554,949,335
May 31, 201747.5347.7247.1347.2746.6413,340,539
May 30, 201747.4047.6347.1347.5646.923,923,478
May 29, 201747.4747.6547.3347.5446.911,720,642
May 26, 201747.3447.4446.8347.4446.815,909,202
May 25, 201748.1548.4047.5747.7347.104,430,086
May 24, 201748.1048.3848.0048.1547.513,956,923
May 23, 201748.3048.6348.1548.2047.564,722,918
May 22, 201748.6548.7448.3648.3847.744,378,101
May 19, 201748.3548.7248.1948.4047.766,510,603
May 18, 201748.2048.5447.6748.2547.617,019,332
May 17, 201748.4948.7848.1848.4547.816,225,593
May 16, 201748.3548.7548.2248.7048.055,366,407
May 15, 201748.1748.7848.1748.3547.715,849,556
May 12, 201747.7947.9847.3947.9847.345,361,934
May 11, 201748.2048.3147.4847.8947.265,989,628
May 10, 201747.6148.2647.5648.1747.535,968,256
May 09, 201748.1048.2147.8347.8347.194,706,208
May 08, 201748.1548.3747.7447.8147.186,044,605
May 05, 201746.3148.0146.2848.0047.369,380,467
May 04, 201747.0047.4946.7647.0446.427,703,462
May 03, 201746.5046.8546.5046.7646.154,634,438
May 02, 201747.1747.3546.8546.8546.225,511,274
Apr 28, 201747.4747.6347.1747.1746.556,777,333
Apr 27, 201747.7047.9046.9347.2846.665,968,220
Apr 26, 201747.5548.1247.4747.8547.215,554,663
Apr 25, 201748.0048.0347.6047.8347.195,475,580
Apr 24, 201748.2048.4047.6347.8347.1912,326,186
Apr 21, 201746.7547.0046.3346.4845.8613,081,961
Apr 20, 201746.5947.3146.4447.0746.457,457,833
Apr 19, 201746.8847.1746.6346.8546.235,935,992
Apr 18, 201748.0348.0347.0847.1246.496,557,281
Apr 13, 201748.4148.5147.9748.0347.396,073,831
Apr 12, 201748.8149.0848.5348.6448.004,641,557
Apr 11, 201748.2348.8548.1348.7348.084,802,317
Apr 10, 201749.0049.0048.4948.6347.994,025,918
Apr 07, 201748.8449.0048.3849.0048.356,411,689
Apr 06, 201747.7848.6947.6248.5347.895,862,628
Apr 05, 201747.9548.6947.8548.0047.367,045,883
Apr 04, 201747.1247.7547.1247.7547.125,165,283
Apr 03, 201747.4547.6546.9746.9746.344,938,414
Mar 31, 201747.0747.4246.8147.4246.796,786,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...