FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201943.7844.1243.5143.9843.982,165,809
Aug 16, 201943.4243.6043.0843.2443.246,843,039
Aug 15, 201943.7443.7442.7643.3043.307,646,285
Aug 14, 201944.2244.2843.2243.6443.647,469,377
Aug 13, 201943.3844.6943.2744.2244.228,506,077
Aug 12, 201943.6143.8843.1543.2343.234,034,879
Aug 09, 201944.0044.0343.3543.4943.494,907,618
Aug 08, 201943.9644.0443.3643.9143.916,662,828
Aug 07, 201943.7643.8842.6543.1843.188,348,785
Aug 06, 201944.1344.3343.4743.5443.546,694,060
Aug 05, 201944.4044.4643.7244.1344.139,066,799
Aug 02, 201946.0046.0044.7044.7344.7311,045,649
Aug 01, 201946.7346.9346.2746.5546.555,688,453
Jul 31, 201947.2347.5346.9647.0347.035,292,803
Jul 30, 201948.2848.4647.1047.2447.245,705,995
Jul 29, 201948.0148.5347.8548.0648.063,352,310
Jul 26, 201948.1248.5347.8148.0348.033,793,831
Jul 25, 201948.7948.9447.6047.9247.926,570,367
Jul 24, 201948.6248.8248.0648.4548.454,546,048
Jul 23, 201948.5049.0648.3148.8648.864,403,187
Jul 22, 201948.4748.6548.1948.1948.194,423,753
Jul 19, 201948.3348.6747.8548.2048.204,474,246
Jul 18, 201948.5848.5847.8348.0348.035,421,143
Jul 17, 201949.4449.4448.5548.5948.595,876,465
Jul 16, 201949.9650.1349.6749.9749.973,581,400
Jul 15, 201950.2050.3049.8450.0950.093,204,404
Jul 12, 201950.2050.2049.7649.8749.872,825,479
Jul 11, 201950.3050.6749.8649.8649.862,977,040
Jul 10, 201949.6550.1349.6149.7649.763,970,043
Jul 09, 201949.6749.7649.2449.5149.513,263,901
Jul 08, 201949.3849.7849.2849.7049.702,708,969
Jul 05, 201949.4449.5949.1649.4249.423,909,241
Jul 04, 201949.2049.6149.0849.4649.462,420,813
Jul 03, 201949.3849.6748.8149.1249.124,924,022
Jul 02, 201949.7849.9949.5549.5949.594,113,489
Jul 01, 201949.9649.9649.5049.7849.783,973,735
Jun 28, 201949.0249.3748.7649.2849.285,655,684
Jun 27, 201949.3549.5949.0649.1349.133,827,552
Jun 26, 201949.0549.7549.0349.5249.525,371,571
Jun 25, 201948.9049.2648.8248.9448.943,867,344
Jun 24, 201949.0849.4748.8749.0049.004,530,139
Jun 21, 201948.6249.7248.5549.1249.1215,533,206
Jun 20, 201948.9049.2448.6548.6948.698,976,976
Jun 19, 201948.3348.4048.1048.3148.316,519,823
Jun 18, 201947.1848.3547.1348.1948.198,704,242
Jun 17, 201947.3147.3746.8647.1547.155,242,045
Jun 14, 201947.1247.3346.7847.2547.255,936,906
Jun 13, 201946.9447.4546.8346.9846.985,782,706
Jun 12, 201947.7447.9946.9546.9546.957,951,966
Jun 11, 201947.9448.5647.7648.2748.277,268,737
Jun 11, 20190.64 Dividend
Jun 10, 201948.0048.2747.9548.2547.613,300,164
Jun 07, 201947.4648.0247.3747.7947.165,916,268
Jun 06, 201946.9047.4946.9047.2446.615,689,629
Jun 05, 201947.1047.2446.6746.8846.255,432,624
Jun 04, 201946.4447.2746.2947.2246.596,313,093
Jun 03, 201946.1046.9445.9646.7146.095,637,607
May 31, 201946.2546.6446.0146.6446.027,720,273
May 30, 201947.3447.6246.7546.8446.223,600,086
May 29, 201947.1747.2946.4346.8346.216,938,653
May 28, 201948.0048.1547.5247.5246.898,622,164
May 27, 201948.0048.0847.8147.8547.222,927,814
May 24, 201947.6748.0447.3347.5646.925,717,165
May 23, 201948.3648.4947.2947.3946.767,811,701
May 22, 201949.5049.6048.8049.0148.355,875,158
May 21, 201949.4749.8049.2449.7649.105,670,628
May 20, 201949.4249.9948.9549.2248.576,889,953
May 17, 201948.4449.3548.4049.1748.529,836,069
May 16, 201947.5148.6047.5048.6047.965,837,841
May 15, 201947.6047.9847.2147.7347.106,644,141
May 14, 201946.9947.4346.8247.4046.774,621,271
May 13, 201947.0147.3346.7246.8746.245,581,236
May 10, 201947.1147.1946.6446.8746.256,126,865
May 09, 201946.9346.9946.4846.6045.997,616,486
May 08, 201946.9447.1246.6746.9846.366,693,872
May 07, 201947.9947.9946.7146.7146.098,449,338
May 06, 201948.5048.5447.7247.9947.357,265,522
May 03, 201949.3149.6549.1749.1748.525,340,123
May 02, 201949.7449.8049.1749.3848.737,623,246
Apr 30, 201948.8049.5448.3349.5448.898,768,349
Apr 29, 201949.5049.5848.4748.6047.956,378,786
Apr 26, 201950.1050.1049.1749.3548.697,133,589
Apr 25, 201950.0850.2849.6949.9049.245,281,470
Apr 24, 201951.0951.1949.9650.0449.386,599,032
Apr 23, 201951.3051.4451.0251.2250.546,943,792
Apr 18, 201950.0650.5049.7850.3049.638,748,985
Apr 17, 201949.5150.1049.4050.0949.435,168,899
Apr 16, 201949.9450.1149.4449.5648.905,274,983
Apr 15, 201949.9850.2149.9050.0749.414,424,527
Apr 12, 201950.2050.5049.8849.9949.334,122,428
Apr 11, 201950.4050.5049.9750.0849.424,303,730
Apr 10, 201950.2350.4850.0650.3749.704,112,608
Apr 09, 201950.6551.2050.2350.2349.565,378,693
Apr 08, 201950.2050.6250.2050.6049.935,362,901
Apr 05, 201950.0050.5349.8150.2949.626,895,522
Apr 04, 201949.7949.8949.2649.8749.215,939,855
Apr 03, 201950.2550.5250.0050.0049.345,289,743
Apr 02, 201949.9950.1749.8549.9849.324,239,685
Apr 01, 201950.0050.1649.7250.0049.345,111,036
Mar 29, 201949.6549.8849.2149.5248.866,687,938
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...