Euronext TotalEnergies GR More Historical Data - STEG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
EU
Euronext TotalEnergies GR (STEG)
Euronext TotalEnergies GR (STEG) Historical

STEG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 24 2025	58.81	-0.45	-0.75%	59.26	59.67	58.75	0
Mar 21 2025	59.26	-0.48	-0.80%	59.74	59.77	59.17	0
Mar 20 2025	59.74	0.06	0.10%	59.68	60.33	59.25	0
Mar 19 2025	59.68	0.85	1.45%	58.82	59.70	58.79	0
Mar 18 2025	58.82	0.43	0.73%	58.40	59.31	58.40	0
Mar 17 2025	58.40	0.06	0.10%	58.34	58.66	58.17	0
Mar 14 2025	58.34	0.31	0.54%	58.02	58.56	57.86	0
Mar 13 2025	58.02	0.56	0.97%	57.32	58.25	57.26	0
Mar 12 2025	57.46	0.50	0.87%	56.97	57.50	56.85	0
Mar 11 2025	56.97	-0.26	-0.46%	57.23	58.02	56.80	0
Mar 10 2025	57.23	-0.14	-0.25%	57.37	58.09	57.15	0
Mar 07 2025	57.37	0.22	0.39%	57.15	57.91	57.05	0
Mar 06 2025	57.15	0.35	0.61%	57.57	57.69	56.75	0
Mar 05 2025	56.80	-0.64	-1.11%	57.44	58.57	56.72	0
Mar 04 2025	57.44	-1.58	-2.68%	59.03	59.03	56.92	0
Mar 03 2025	59.03	0.39	0.67%	59.04	59.97	58.80	0
Feb 28 2025	58.63	-0.04	-0.07%	58.67	58.80	58.17	0
Feb 27 2025	58.67	0.06	0.10%	58.61	58.87	58.25	0
Feb 26 2025	58.61	0.29	0.50%	58.32	58.65	58.03	0
Feb 25 2025	58.32	-0.60	-1.02%	58.91	59.42	58.32	0
Feb 24 2025	58.91	-0.06	-0.10%	58.98	59.28	58.64	0
Feb 21 2025	58.98	-0.71	-1.19%	59.69	59.69	58.72	0
Feb 20 2025	59.69	0.11	0.19%	59.57	59.76	59.23	0
Feb 19 2025	59.57	-0.39	-0.64%	59.96	60.52	59.46	0
Feb 18 2025	59.96	0.19	0.32%	59.78	60.13	59.53	0
Feb 17 2025	59.77	0.02	0.03%	59.75	59.97	59.44	0
Feb 14 2025	59.75	0.18	0.31%	59.56	60.24	59.24	0
Feb 13 2025	59.56	-0.32	-0.53%	59.88	59.88	59.14	0
Feb 12 2025	59.88	0.15	0.26%	59.63	59.99	59.14	0
Feb 11 2025	59.73	0.24	0.41%	59.48	59.93	59.42	0
Feb 10 2025	59.48	-0.26	-0.44%	59.98	60.42	59.48	0
Feb 07 2025	59.75	0.27	0.46%	59.47	59.90	59.39	0
Feb 06 2025	59.47	0.61	1.03%	59.15	60.18	59.05	0
Feb 05 2025	58.86	1.01	1.74%	57.86	58.96	57.86	0
Feb 04 2025	57.86	1.07	1.88%	56.79	58.03	56.28	0
Feb 03 2025	56.79	-0.43	-0.74%	57.22	57.22	56.39	0
Jan 31 2025	57.22	0.23	0.41%	56.99	57.55	56.92	0
Jan 30 2025	56.99	0.37	0.65%	56.62	57.25	56.40	0
Jan 29 2025	56.62	0.05	0.09%	56.57	56.75	56.03	0
Jan 28 2025	56.57	0.06	0.11%	56.51	57.19	56.40	0
Jan 27 2025	56.51	-0.15	-0.27%	56.66	56.95	56.51	0
Jan 24 2025	56.66	-0.30	-0.53%	56.97	57.27	56.49	0
Jan 23 2025	56.97	-0.24	-0.43%	57.21	57.62	56.96	0
Jan 22 2025	57.21	-0.26	-0.46%	57.47	57.69	56.91	0
Jan 21 2025	57.47	-0.54	-0.93%	58.01	58.02	57.30	0
Jan 20 2025	58.01	-0.30	-0.52%	58.32	58.65	57.87	0
Jan 17 2025	58.32	0.09	0.16%	58.22	58.93	58.22	0
Jan 16 2025	58.22	1.47	2.59%	56.75	58.31	56.75	0
Jan 15 2025	56.75	0.34	0.59%	56.42	57.12	56.34	0
Jan 14 2025	56.42	-0.33	-0.57%	56.74	56.76	56.12	0
Jan 13 2025	56.74	0.68	1.21%	56.06	56.94	56.06	0
Jan 10 2025	56.06	-0.05	-0.09%	56.11	57.27	55.91	0
Jan 09 2025	56.11	0.14	0.25%	55.97	56.27	55.67	0
Jan 08 2025	55.97	0.18	0.33%	56.06	56.24	55.33	0
Jan 07 2025	55.79	0.27	0.49%	55.51	56.02	55.03	0
Jan 06 2025	55.51	0.72	1.31%	54.79	55.55	54.54	0
Jan 03 2025	54.79	0.27	0.50%	54.52	55.17	54.38	0
Jan 02 2025	54.52	1.15	2.15%	54.16	54.58	53.50	0
Dec 31 2024	53.37	0.77	1.46%	52.60	53.37	52.58	0
Dec 30 2024	52.60	-0.15	-0.28%	52.75	52.77	52.28	0
Dec 27 2024	52.75	0.74	1.42%	52.01	52.75	52.01	0

Euronext TotalEnergies GR

Apogee Therapeutics

Rani Therapeutics

Monolithic Power Systems

SG Issuer Sg Issuer Zc D...

Alpha Architect US Quant...

Vertex Pharmaceuticals

Coinbase Global

Verisk Analytics

Summit Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions