FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201951.3051.4451.0251.2251.226,943,792
Apr 18, 201950.0650.5049.7850.3050.308,748,985
Apr 17, 201949.5150.1049.4050.0950.095,168,899
Apr 16, 201949.9450.1149.4449.5649.565,274,983
Apr 15, 201949.9850.2149.9050.0750.074,424,527
Apr 12, 201950.2050.5049.8849.9949.994,122,428
Apr 11, 201950.4050.5049.9750.0850.084,303,730
Apr 10, 201950.2350.4850.0650.3750.374,112,608
Apr 09, 201950.6551.2050.2350.2350.235,378,693
Apr 08, 201950.2050.6250.2050.6050.605,362,901
Apr 05, 201950.0050.5349.8150.2950.296,895,522
Apr 04, 201949.7949.8949.2649.8749.875,939,855
Apr 03, 201950.2550.5250.0050.0050.005,289,743
Apr 02, 201949.9950.1749.8549.9849.984,239,685
Apr 01, 201950.0050.1649.7250.0050.005,111,036
Mar 29, 201949.6549.8849.2149.5249.526,687,938
Mar 28, 201949.2649.4849.0449.2949.296,591,211
Mar 27, 201949.7549.7849.2649.3649.366,929,124
Mar 26, 201949.4149.8349.2449.5849.585,889,868
Mar 25, 201949.3249.7449.2249.2549.256,042,550
Mar 22, 201950.3850.4449.4249.4349.438,255,664
Mar 21, 201950.6250.8550.4350.4850.486,037,624
Mar 20, 201950.9851.0450.3450.3650.369,926,478
Mar 19, 201951.7252.0251.4351.5451.546,732,566
Mar 19, 20190.64 Dividend
Mar 18, 201951.7952.2751.6852.2751.634,364,533
Mar 15, 201951.5552.1451.4451.7051.0718,133,770
Mar 14, 201951.4751.7551.4051.4550.824,997,647
Mar 13, 201950.5851.3150.5751.2150.586,392,152
Mar 12, 201951.0151.0450.2650.6650.046,764,896
Mar 11, 201950.5850.8650.5250.7650.144,666,045
Mar 08, 201950.6051.1250.1950.3349.717,452,126
Mar 07, 201950.9451.1950.7151.0250.405,028,463
Mar 06, 201950.7251.2250.7251.0250.405,519,880
Mar 05, 201950.5850.8550.4250.8550.236,483,034
Mar 04, 201950.2850.5750.0450.3749.754,480,026
Mar 01, 201950.2750.3449.7649.8849.265,527,268
Feb 28, 201949.7249.9949.5149.9949.388,271,068
Feb 27, 201949.7150.1749.7150.0249.414,704,225
Feb 26, 201949.4249.8449.2249.7049.094,585,896
Feb 25, 201949.9650.2549.5149.5148.904,565,311
Feb 22, 201949.4150.2549.3549.9649.344,826,550
Feb 21, 201949.6149.7449.4349.7449.135,454,505
Feb 20, 201949.5149.7849.3349.6349.024,342,157
Feb 19, 201949.3349.7249.3349.5148.904,182,611
Feb 18, 201949.6049.7349.3649.5148.903,302,092
Feb 15, 201948.9049.9748.8549.6949.096,794,198
Feb 14, 201949.2549.2948.7448.9948.396,344,567
Feb 13, 201949.3149.3348.7848.9148.315,852,872
Feb 12, 201949.3849.4048.7948.7948.205,827,624
Feb 11, 201948.6749.1748.4948.7248.125,193,717
Feb 08, 201948.0048.6247.8148.4347.847,067,305
Feb 07, 201948.9348.9348.0448.0447.466,484,582
Feb 06, 201948.8849.0048.4048.7848.184,938,521
Feb 05, 201948.4248.9948.2448.9048.306,851,452
Feb 04, 201948.2448.6647.6348.0947.505,268,831
Feb 01, 201947.7848.2847.3848.2147.626,748,382
Jan 31, 201947.6848.1047.4947.9847.398,028,583
Jan 30, 201947.0247.2846.8347.0246.445,009,969
Jan 29, 201946.9847.5546.6747.2446.664,703,857
Jan 28, 201947.2647.2946.5746.6946.114,258,836
Jan 25, 201947.2047.6047.1447.4546.874,456,382
Jan 24, 201946.7247.1046.2447.0146.434,864,460
Jan 23, 201947.0647.3346.6046.6046.034,556,479
Jan 22, 201947.2047.2846.7147.0146.434,302,035
Jan 21, 201947.7747.8547.2247.3846.803,571,465
Jan 18, 201947.4448.0347.3447.7847.207,418,150
Jan 17, 201946.8547.3346.6146.9246.344,668,372
Jan 16, 201947.2947.3946.6047.0546.475,166,477
Jan 15, 201947.0047.2946.3846.9946.415,998,007
Jan 14, 201946.5047.2946.2647.0546.474,741,251
Jan 11, 201947.6948.0846.6746.7846.216,319,470
Jan 10, 201947.8047.9247.1047.6047.026,105,664
Jan 09, 201947.6647.9947.3147.8347.246,755,539
Jan 08, 201947.4447.7347.1847.2046.625,474,798
Jan 07, 201947.8747.8746.6747.3046.724,898,882
Jan 04, 201946.8047.6746.8047.4146.837,098,402
Jan 03, 201946.0346.6745.9146.2645.695,651,974
Jan 02, 201945.2646.8844.7846.6546.086,652,627
Dec 31, 201846.5946.7646.1646.1845.612,060,626
Dec 28, 201845.5646.5145.5346.0845.525,778,811
Dec 27, 201846.1946.1944.7845.3544.797,100,931
Dec 24, 201845.9846.0445.2345.2344.681,570,694
Dec 21, 201845.9046.0445.0846.0445.4813,466,599
Dec 20, 201846.3346.3345.5845.9045.338,366,364
Dec 19, 201846.6747.0346.5146.8346.268,106,702
Dec 18, 201847.8147.9746.7646.7646.1810,947,403
Dec 18, 20180.64 Dividend
Dec 17, 201848.8249.1948.5148.6247.396,245,522
Dec 14, 201848.6049.4948.6049.1047.868,072,261
Dec 13, 201848.1549.1448.1048.9447.708,408,843
Dec 12, 201847.9148.7847.8448.4747.257,733,000
Dec 11, 201847.5348.3147.4147.7646.567,313,051
Dec 10, 201847.8748.2347.1147.3446.147,871,712
Dec 07, 201847.5349.2647.5348.1746.959,268,952
Dec 06, 201848.4448.5747.1347.3846.1911,426,116
Dec 05, 201849.0949.2148.7248.8147.575,430,691
Dec 04, 201849.8950.1749.4049.4948.256,614,091
Dec 03, 201850.9950.9949.7649.8148.567,597,964
Nov 30, 201848.7849.2648.5149.1747.928,735,239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...