TotalEnergies SE (ETR:TOTB)
Germany · Delayed Price · Currency is EUR 51.58
-0.43 (-0.83%)
Sep 19, 2025, 5:35 PM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52.26 | 52.36 | 51.58 | 51.58 | 51.58 | -0.83% | 24,641 |
| Sep 18, 2025 | 51.64 | 52.19 | 51.50 | 52.01 | 52.01 | 0.58% | 25,668 |
| Sep 17, 2025 | 52.45 | 52.54 | 51.64 | 51.71 | 51.71 | -1.39% | 20,196 |
| Sep 16, 2025 | 52.44 | 52.50 | 52.04 | 52.44 | 52.44 | -0.27% | 11,052 |
| Sep 15, 2025 | 52.64 | 52.99 | 52.32 | 52.58 | 52.58 | 0.88% | 33,973 |
| Sep 12, 2025 | 51.92 | 52.40 | 51.63 | 52.12 | 52.12 | -0.11% | 47,089 |
| Sep 11, 2025 | 53.03 | 53.06 | 52.06 | 52.18 | 52.18 | -0.95% | 26,237 |
| Sep 10, 2025 | 52.46 | 52.88 | 52.31 | 52.68 | 52.68 | -0.21% | 28,785 |
| Sep 9, 2025 | 52.22 | 52.94 | 52.22 | 52.79 | 52.79 | 1.62% | 24,529 |
| Sep 8, 2025 | 52.45 | 52.62 | 51.73 | 51.95 | 51.95 | 0.33% | 8,327 |
| Sep 5, 2025 | 52.66 | 52.97 | 51.61 | 51.78 | 51.78 | -1.84% | 22,959 |
| Sep 4, 2025 | 52.68 | 53.06 | 52.61 | 52.75 | 52.75 | - | 12,266 |
| Sep 3, 2025 | 53.77 | 53.86 | 52.75 | 52.75 | 52.75 | -1.48% | 13,980 |
| Sep 2, 2025 | 53.52 | 54.50 | 53.38 | 53.54 | 53.54 | 0.06% | 27,674 |
| Sep 1, 2025 | 53.68 | 53.70 | 53.32 | 53.51 | 53.51 | 0.06% | 15,866 |
| Aug 29, 2025 | 53.18 | 53.81 | 53.10 | 53.48 | 53.48 | 0.79% | 19,327 |
| Aug 28, 2025 | 53.31 | 53.47 | 52.83 | 53.06 | 53.06 | -0.19% | 21,894 |
| Aug 27, 2025 | 53.33 | 53.61 | 53.00 | 53.16 | 53.16 | 0.49% | 11,768 |
| Aug 26, 2025 | 53.65 | 53.65 | 52.90 | 52.90 | 52.90 | -2.31% | 25,208 |
| Aug 25, 2025 | 54.34 | 54.57 | 54.05 | 54.15 | 54.15 | -0.88% | 6,920 |
| Aug 22, 2025 | 54.66 | 54.93 | 54.48 | 54.63 | 54.63 | 0.59% | 8,432 |
| Aug 21, 2025 | 54.26 | 54.32 | 54.09 | 54.31 | 54.31 | 0.54% | 7,403 |
| Aug 20, 2025 | 53.62 | 54.19 | 53.44 | 54.02 | 54.02 | 0.58% | 7,064 |
| Aug 19, 2025 | 52.93 | 53.77 | 52.84 | 53.71 | 53.71 | 1.45% | 8,219 |
| Aug 18, 2025 | 53.17 | 53.23 | 52.75 | 52.94 | 52.94 | -1.07% | 8,618 |
| Aug 15, 2025 | 53.14 | 53.55 | 53.10 | 53.51 | 53.51 | 1.87% | 19,404 |
| Aug 14, 2025 | 52.51 | 52.55 | 52.18 | 52.53 | 52.53 | 0.11% | 17,626 |
| Aug 13, 2025 | 52.87 | 52.87 | 52.18 | 52.47 | 52.47 | -1.28% | 12,164 |
| Aug 12, 2025 | 52.77 | 53.19 | 52.77 | 53.15 | 53.15 | 1.30% | 4,972 |
| Aug 11, 2025 | 52.57 | 52.92 | 52.39 | 52.47 | 52.47 | -0.46% | 7,569 |
| Aug 8, 2025 | 52.38 | 52.85 | 52.22 | 52.71 | 52.71 | 0.67% | 22,407 |
| Aug 7, 2025 | 51.93 | 52.81 | 51.93 | 52.36 | 52.36 | -0.19% | 29,023 |
| Aug 6, 2025 | 52.36 | 53.04 | 52.36 | 52.46 | 52.46 | 1.06% | 14,908 |
| Aug 5, 2025 | 51.69 | 52.17 | 51.48 | 51.91 | 51.91 | 0.72% | 9,977 |
| Aug 4, 2025 | 51.34 | 51.68 | 51.25 | 51.54 | 51.54 | 0.84% | 11,339 |
| Aug 1, 2025 | 52.06 | 52.09 | 51.04 | 51.11 | 51.11 | -1.75% | 19,809 |
| Jul 31, 2025 | 52.32 | 52.54 | 51.89 | 52.02 | 52.02 | -0.50% | 50,508 |
| Jul 30, 2025 | 53.03 | 53.10 | 52.28 | 52.28 | 52.28 | -0.59% | 22,904 |
| Jul 29, 2025 | 52.54 | 53.04 | 52.37 | 52.59 | 52.59 | 0.38% | 10,396 |
| Jul 28, 2025 | 52.04 | 52.53 | 51.80 | 52.39 | 52.39 | 2.05% | 47,580 |
| Jul 25, 2025 | 51.46 | 51.46 | 50.70 | 51.34 | 51.34 | -0.25% | 44,227 |
| Jul 24, 2025 | 52.46 | 52.86 | 51.00 | 51.47 | 51.47 | -3.54% | 54,738 |
| Jul 23, 2025 | 53.77 | 53.80 | 53.16 | 53.36 | 53.36 | 1.04% | 14,441 |
| Jul 22, 2025 | 52.77 | 52.95 | 52.70 | 52.81 | 52.81 | -0.09% | 10,302 |
| Jul 21, 2025 | 53.02 | 53.15 | 52.63 | 52.86 | 52.86 | -0.56% | 10,375 |
| Jul 18, 2025 | 53.45 | 53.62 | 53.14 | 53.16 | 53.16 | 0.26% | 13,917 |
| Jul 17, 2025 | 53.04 | 53.11 | 52.69 | 53.02 | 53.02 | -0.17% | 11,887 |
| Jul 16, 2025 | 53.45 | 53.85 | 53.11 | 53.11 | 53.11 | -0.71% | 10,580 |
| Jul 15, 2025 | 53.40 | 53.74 | 53.22 | 53.49 | 53.49 | 0.21% | 9,172 |
| Jul 14, 2025 | 53.91 | 54.28 | 53.34 | 53.38 | 53.38 | -0.95% | 8,886 |