What is the all time high of EC?

TotalEnergies EP Gabon Société Anonyme (EC) closed at its highest ever adjusted price, €226.50, on Jun 11, 2026. Its lowest close was €6.47 on Sep 21, 2001.

How much has EC returned over the last 10 years?

+1,098% in price terms from the close ten years before Sep 28, 2026, which is +28.2% a year compounded. Over one year the return is +37.2%; over five years +531.4%.

What was the worst drawdown in EC history?

-76.7% from the Apr 16, 2007 peak to the Mar 16, 2020 trough on adjusted closes; the previous peak was regained on Oct 5, 2022.

How far back does EC historical data go?

The daily series starts on Sep 3, 2001 and runs to Sep 28, 2026: 6,435 trading sessions across 25.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 3, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for EC?

Among complete calendar years, 2005 was the best at +84.4% and 2008 the worst at -65.6%, measured close to close.

Euronext Paris · EC · stock

TotalEnergies EP Gabon Société Anonyme (EC) stock price history

Every Euronext Paris trading session of TotalEnergies EP Gabon Société Anonyme from Sep 3, 2001 to Sep 28, 2026: 6,435 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EC data, free key Year by year table

EC adjusted close, 2001 to 2026

ECTotalEnergies EP Gabon Société Anonyme

€223.00+37.2% over one year

€226.50
All time high, 2026: €231.00
52 week high, €156.60 low: 6,435
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

EC key facts

TotalEnergies EP Gabon Société Anonyme (EC) closed at €223.00 on Sep 28, 2026 on Euronext Paris.
EC's all time high close is €226.50, set on Jun 11, 2026; its all time low close is €6.47 on Sep 21, 2001.
EC's 52 week range is €156.60 to €231.00.
EC returned +37.2% over the year to Sep 28, 2026 and +531.4% over five years.
Over ten years EC returned +1,098%, +28.2% a year compounded.
EC's deepest drawdown was -76.7% from Apr 16, 2007 to Mar 16, 2020.
DataCedar holds 6,435 daily sessions of EC history from Sep 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EC price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.1%
3 months	+11.5%
6 months	+11.7%
Year to date	+31.7%
1 year	+37.2%
3 years	+179.3%
5 years	+531.4%
10 years	+1,098%
Since Sep 3, 2001	+2,313%
Compound annual growth, 25.1 years	+13.5%

EC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €226.50 on Jun 11, 2026
All time low close: €6.47 on Sep 21, 2001
52 week high: €231.00 on Jun 5, 2026
52 week low: €156.60 on Oct 9, 2025
Deepest drawdown: -76.7% from Apr 16, 2007 to Mar 16, 2020, recovered Oct 5, 2022
Best single session: +26.1% on Jan 2, 2025
Worst single session: -14.5% on Aug 30, 2023
Volatility, 1 year annualised: 28.6%
Sessions closing higher, 1 year: 52%
Growth of 1 since 2001: 24.1×
Best calendar year: 2005, +84%
Worst calendar year: 2008, -66%

EC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 3, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€170.21	€231.00	€166.13	€223.00	+31.7%	220.5K	189
2025	€120.38	€182.47	€120.38	€169.30	+56.9%	284.1K	255
2024	€72.58	€108.47	€69.98	€107.93	+47.9%	225.9K	256
2023	€65.24	€87.83	€62.36	€72.96	+12.5%	176.1K	255
2022	€35.97	€70.77	€35.71	€64.83	+80.2%	272.7K	257
2021	€33.16	€38.57	€33.03	€35.97	+7.2%	143.4K	258
2020	€22.87	€35.70	€14.71	€33.54	+47.7%	268.8K	257
2019	€19.78	€25.32	€18.99	€22.71	+14.8%	141.7K	256
2018	€21.72	€26.25	€19.31	€19.78	-11.0%	206.1K	255
2017	€23.76	€28.05	€19.68	€22.23	-4.8%	193K	255
2016	€18.85	€23.87	€15.69	€23.34	+19.1%	181.9K	257
2015	€41.60	€47.13	€16.39	€19.59	-52.4%	203.6K	255
2014	€61.95	€63.28	€38.60	€41.19	-33.2%	181.6K	256
2013	€43.07	€64.61	€43.07	€61.62	+44.1%	136.7K	255
2012	€34.65	€47.44	€34.18	€42.75	+25.5%	148.9K	254
2011	€32.93	€42.48	€31.09	€34.08	+2.5%	186K	257
2010	€26.69	€34.90	€25.76	€33.26	+25.1%	212K	256
2009	€16.83	€32.40	€16.47	€26.59	+61.4%	322K	256
2008	€47.82	€48.54	€14.49	€16.47	-65.6%	233.8K	256
2007	€56.00	€64.93	€42.74	€47.83	-14.5%	195.9K	255
2006	€48.46	€60.57	€47.89	€55.95	+18.0%	191.9K	255
2005	€25.68	€60.53	€25.38	€47.41	+84.4%	294.9K	260
2004	€14.11	€31.57	€14.11	€25.71	+82.2%	295K	262
2003	€9.60	€15.03	€9.44	€14.11	+47.0%	268.7K	261
2002	€7.40	€10.13	€7.40	€9.60	+29.6%	199.6K	261
2001	€9.12	€9.56	€6.30	€7.40	n/a	79.4K	86

EC monthly closes, last 12 months

Month	Month end close	Change
September 2026	€223.00	+0.5%
August 2026	€222.00	+3.0%
July 2026	€215.50	+5.4%
June 2026	€204.50	-4.3%
May 2026	€213.79	+1.9%
April 2026	€209.70	+1.3%
March 2026	€206.98	+15.7%
February 2026	€178.84	+4.8%
January 2026	€170.67	+0.8%
December 2025	€169.30	-1.3%
November 2025	€171.57	+3.0%
October 2025	€166.58	+4.9%

About the EC data

Daily bars. 6,435 sessions from Sep 3, 2001 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

DPAM Les Docks des Pétroles d'Ambès -SA
DPT S.T. Dupont S.A.
DSY Dassault Systèmes SE
EAPI Euroapi S.A.
EDEN Edenred SE
EEM Electricité et Eaux de Madagascar Société Anonyme
EFG Eagle Football Group SA
EGR Transition Evergreen SA

Browse Euronext Paris

Historical data guides

Common questions

EC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market