FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201846.0546.6045.9646.6046.607,057,664
Feb 19, 201845.9046.0745.8145.8945.893,643,917
Feb 16, 201845.5646.1245.2845.9045.907,914,797
Feb 15, 201845.7245.8444.9945.1745.176,751,372
Feb 14, 201845.3745.6244.6445.3345.337,210,798
Feb 13, 201845.5845.6945.1545.3445.346,791,773
Feb 12, 201845.0045.6844.8145.2445.247,960,852
Feb 09, 201845.0245.3644.3444.7144.7112,684,742
Feb 08, 201845.0145.8844.7145.0845.0812,899,019
Feb 07, 201844.5845.0844.0144.7644.769,654,886
Feb 06, 201843.8144.6043.0943.8743.8716,069,236
Feb 05, 201845.9545.9745.3345.3645.367,534,505
Feb 02, 201847.2447.3846.0746.1346.136,826,348
Feb 01, 201847.2847.4646.7847.0647.068,244,692
Jan 31, 201846.6346.7646.4046.6346.636,117,529
Jan 30, 201846.9447.0746.4446.5046.506,610,587
Jan 29, 201847.5147.6647.1347.2947.294,330,813
Jan 26, 201847.6047.7947.4347.5247.523,505,520
Jan 25, 201847.6047.9247.2947.5447.544,618,268
Jan 24, 201847.3847.7947.3147.5547.554,362,733
Jan 23, 201848.0048.1347.4547.4547.454,769,882
Jan 22, 201847.4947.9447.4247.9047.904,604,302
Jan 19, 201847.4247.6647.1147.2947.297,686,936
Jan 18, 201847.9948.1347.3947.5847.585,702,316
Jan 17, 201847.9748.1347.6547.8847.884,612,458
Jan 16, 201848.6048.6548.0648.1448.145,552,216
Jan 15, 201848.6648.7448.3848.5848.583,461,491
Jan 12, 201848.1548.7547.9248.6148.616,398,070
Jan 11, 201848.2448.3447.9248.1548.154,662,759
Jan 10, 201848.3148.4147.9048.1548.154,889,380
Jan 09, 201848.0948.5048.0448.3048.305,049,979
Jan 08, 201848.0048.2847.8548.0348.033,827,349
Jan 05, 201847.4648.1747.4647.8347.835,799,220
Jan 04, 201846.8047.5846.8047.4847.488,356,524
Jan 03, 201846.1046.6146.1046.5646.566,782,657
Jan 02, 201846.0446.4045.8546.0646.064,997,867
Dec 29, 201746.4046.6046.0446.0446.044,179,386
Dec 28, 201746.5646.6146.2246.3346.333,187,546
Dec 27, 201746.4746.8146.4746.5346.533,422,576
Dec 22, 201746.5846.7546.4246.4746.473,330,287
Dec 21, 201746.1446.7446.1046.6246.624,680,064
Dec 20, 201746.1046.3946.0346.2246.224,929,440
Dec 19, 201746.5246.7946.1246.1546.156,349,949
Dec 19, 20170.62 Dividend
Dec 19, 20172/1 Stock Split
Dec 18, 201746.8847.3546.8847.3546.746,286,173
Dec 15, 201747.1747.2946.5146.5145.9016,742,363
Dec 14, 201747.5147.5747.0647.2146.594,976,500
Dec 13, 201747.8447.8747.3347.3746.757,466,629
Dec 12, 201747.2547.9047.2147.7847.157,039,100
Dec 11, 201747.0547.1646.8747.0946.475,691,756
Dec 08, 201747.5647.5846.8847.0346.417,007,107
Dec 07, 201747.2547.7947.2547.4646.844,280,283
Dec 06, 201747.2947.5947.1047.3746.745,213,358
Dec 05, 201747.7848.0147.4447.4446.814,737,308
Dec 04, 201747.6047.8247.2647.8247.195,762,259
Dec 01, 201747.6948.0347.0347.4046.776,722,533
Nov 30, 201747.6747.9247.4047.4046.787,228,468
Nov 29, 201747.8648.0347.2447.7147.084,980,951
Nov 28, 201747.2947.8147.2947.5146.895,585,631
Nov 27, 201747.1747.6547.0147.2646.654,246,340
Nov 24, 201747.3547.7647.2447.3546.732,730,546
Nov 23, 201747.2747.5847.0847.4046.782,776,211
Nov 22, 201747.1347.6047.0347.2746.655,471,192
Nov 21, 201746.4447.2546.3746.9246.315,697,374
Nov 20, 201746.2846.6146.1646.4845.874,064,633
Nov 17, 201746.2446.6345.9646.2845.685,571,254
Nov 16, 201746.5346.5846.0746.3045.694,764,514
Nov 15, 201746.4346.6946.0746.3145.706,523,552
Nov 14, 201747.3447.4946.6746.9446.326,877,396
Nov 13, 201748.0948.2247.1747.5846.965,619,650
Nov 10, 201748.6048.8447.8848.0547.425,468,813
Nov 09, 201748.8549.2148.4248.5647.935,705,782
Nov 08, 201748.8849.0848.7248.9248.284,628,480
Nov 07, 201748.9049.3348.8848.8948.257,390,785
Nov 06, 201748.4848.7148.3248.6247.984,225,760
Nov 03, 201748.6548.6848.1048.4747.844,369,670
Nov 02, 201748.3448.4948.0148.4647.834,853,655
Nov 01, 201748.1948.5448.1448.2847.654,926,962
Oct 31, 201747.9448.1747.7147.8747.244,854,922
Oct 30, 201747.3247.8047.3147.7747.144,539,583
Oct 27, 201746.5947.6346.4947.2746.658,383,356
Oct 26, 201745.9946.5845.8046.5845.975,488,319
Oct 25, 201746.3346.4645.8845.9045.304,501,746
Oct 24, 201746.0446.6046.0446.3545.754,171,976
Oct 23, 201746.0046.4845.9646.1045.503,551,421
Oct 20, 201745.8546.0445.7445.9645.367,021,755
Oct 19, 201745.8145.9945.4645.8545.244,364,905
Oct 18, 201745.9846.1345.8145.8145.213,518,856
Oct 17, 201746.1546.2945.9045.9045.303,411,164
Oct 16, 201745.9046.2845.8146.1045.493,634,725
Oct 13, 201745.8145.9045.6745.7845.183,373,549
Oct 12, 201746.0046.0045.6045.6745.073,068,974
Oct 11, 201745.5045.9045.3545.8545.253,892,746
Oct 10, 201745.4545.7045.3345.5544.952,707,422
Oct 09, 201745.6345.7645.4945.5444.952,713,659
Oct 06, 201745.7445.7545.3245.5644.964,292,482
Oct 05, 201745.2145.7845.2145.7445.144,511,985
Oct 04, 201745.6045.6045.0745.3744.785,854,203
Oct 03, 201745.4345.7245.3345.6245.023,244,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...