TotalEnergies SE (EPA:TTE)
France · Delayed Price · Currency is EUR 74.51
-1.19 (-1.57%)
Oct 1, 2026, 5:36 PM CET
TotalEnergies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 74.90 | 75.20 | 73.69 | 74.51 | 74.51 | -1.57% | 5,452,068 |
| Sep 30, 2026 | 76.94 | 77.28 | 75.37 | 75.70 | 75.70 | -1.94% | 4,896,355 |
| Sep 29, 2026 | 79.43 | 79.85 | 77.52 | 78.10 | 77.20 | -2.38% | 2,735,426 |
| Sep 28, 2026 | 80.46 | 81.27 | 79.92 | 80.00 | 79.08 | 0.01% | 3,608,629 |
| Sep 25, 2026 | 80.45 | 80.70 | 79.16 | 79.99 | 79.07 | -1.31% | 3,753,087 |
| Sep 24, 2026 | 80.00 | 81.24 | 79.49 | 81.05 | 80.12 | 1.80% | 3,372,231 |
| Sep 23, 2026 | 77.62 | 79.76 | 77.60 | 79.62 | 78.70 | 1.88% | 3,044,809 |
| Sep 22, 2026 | 79.25 | 79.48 | 76.98 | 78.15 | 77.25 | -0.52% | 3,239,028 |
| Sep 21, 2026 | 79.50 | 79.61 | 78.42 | 78.56 | 77.65 | -0.96% | 2,932,989 |
| Sep 18, 2026 | 79.39 | 79.71 | 78.34 | 79.32 | 78.41 | -0.39% | 11,730,608 |
| Sep 17, 2026 | 79.80 | 80.38 | 79.10 | 79.63 | 78.71 | -0.50% | 2,946,465 |
| Sep 16, 2026 | 80.42 | 81.13 | 79.43 | 80.03 | 79.11 | -0.57% | 4,153,178 |
| Sep 15, 2026 | 79.14 | 80.55 | 78.94 | 80.49 | 79.56 | 1.21% | 3,047,143 |
| Sep 14, 2026 | 79.50 | 80.09 | 79.00 | 79.53 | 78.61 | 0.96% | 3,641,360 |
| Sep 11, 2026 | 78.61 | 79.11 | 77.84 | 78.77 | 77.86 | 0.50% | 2,447,424 |
| Sep 10, 2026 | 78.80 | 79.22 | 78.16 | 78.38 | 77.48 | 0.22% | 3,502,416 |
| Sep 9, 2026 | 78.20 | 78.88 | 78.08 | 78.21 | 77.31 | 0.59% | 4,225,636 |
| Sep 8, 2026 | 77.95 | 78.19 | 76.92 | 77.75 | 76.85 | 0.58% | 2,056,948 |
| Sep 7, 2026 | 76.52 | 77.58 | 76.52 | 77.30 | 76.41 | 1.58% | 2,167,486 |
| Sep 4, 2026 | 76.68 | 77.22 | 75.36 | 76.10 | 75.22 | -2.46% | 4,218,784 |
| Sep 3, 2026 | 78.10 | 78.38 | 77.44 | 78.02 | 77.12 | -0.36% | 3,810,215 |
| Sep 2, 2026 | 78.38 | 78.57 | 77.18 | 78.30 | 77.40 | 0.89% | 3,955,126 |
| Sep 1, 2026 | 76.36 | 77.70 | 76.28 | 77.61 | 76.72 | 2.75% | 3,785,804 |
| Aug 31, 2026 | 75.61 | 76.52 | 75.51 | 75.53 | 74.66 | 1.15% | 7,174,616 |
| Aug 28, 2026 | 74.84 | 75.01 | 74.43 | 74.67 | 73.81 | 0.67% | 2,508,613 |
| Aug 27, 2026 | 74.65 | 75.21 | 74.05 | 74.17 | 73.32 | -1.47% | 2,497,492 |
| Aug 26, 2026 | 75.20 | 75.40 | 74.25 | 75.28 | 74.41 | -0.55% | 4,254,309 |
| Aug 25, 2026 | 76.20 | 76.46 | 75.40 | 75.70 | 74.83 | -0.37% | 3,123,780 |
| Aug 24, 2026 | 77.20 | 77.25 | 75.94 | 75.98 | 75.10 | -1.89% | 2,712,191 |
| Aug 21, 2026 | 78.00 | 78.35 | 77.32 | 77.44 | 76.55 | -1.12% | 3,691,016 |
| Aug 20, 2026 | 77.44 | 78.88 | 77.26 | 78.32 | 77.42 | 0.85% | 3,049,197 |
| Aug 19, 2026 | 77.40 | 78.32 | 77.22 | 77.66 | 76.77 | 0.99% | 3,180,835 |
| Aug 18, 2026 | 76.80 | 77.86 | 76.60 | 76.90 | 76.01 | 1.28% | 3,168,990 |
| Aug 17, 2026 | 75.85 | 76.34 | 75.62 | 75.93 | 75.06 | 0.20% | 2,255,792 |
| Aug 14, 2026 | 75.52 | 76.15 | 75.20 | 75.78 | 74.91 | 0.49% | 2,433,930 |
| Aug 13, 2026 | 76.00 | 76.31 | 74.34 | 75.41 | 74.54 | -0.16% | 2,760,863 |
| Aug 12, 2026 | 76.24 | 76.55 | 75.02 | 75.53 | 74.66 | -1.38% | 2,905,829 |
| Aug 11, 2026 | 76.32 | 76.98 | 76.13 | 76.59 | 75.71 | 1.39% | 2,659,426 |
| Aug 10, 2026 | 74.16 | 75.54 | 74.05 | 75.54 | 74.67 | 1.96% | 2,149,042 |
| Aug 7, 2026 | 74.98 | 75.40 | 73.77 | 74.09 | 73.24 | -0.60% | 3,005,329 |
| Aug 6, 2026 | 74.39 | 74.89 | 74.07 | 74.54 | 73.68 | 1.00% | 2,667,872 |
| Aug 5, 2026 | 73.75 | 75.31 | 73.57 | 73.80 | 72.95 | -0.61% | 2,835,591 |
| Aug 4, 2026 | 75.99 | 76.78 | 73.68 | 74.25 | 73.39 | -2.85% | 3,664,181 |
| Aug 3, 2026 | 74.78 | 76.47 | 74.34 | 76.43 | 75.55 | 0.01% | 3,525,963 |
| Jul 31, 2026 | 75.15 | 76.42 | 75.09 | 76.42 | 75.54 | 1.12% | 3,448,606 |
| Jul 30, 2026 | 75.80 | 76.19 | 75.03 | 75.57 | 74.70 | -0.34% | 2,408,507 |
| Jul 29, 2026 | 74.80 | 76.08 | 74.59 | 75.83 | 74.96 | 2.78% | 2,930,345 |
| Jul 28, 2026 | 74.00 | 74.93 | 73.75 | 73.78 | 72.93 | -0.81% | 3,856,495 |
| Jul 27, 2026 | 73.44 | 74.86 | 72.44 | 74.38 | 73.52 | -2.00% | 4,229,671 |
| Jul 24, 2026 | 76.48 | 76.62 | 75.39 | 75.90 | 75.03 | -0.37% | 3,383,133 |