TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.52	53.81	52.96	53.58	53.58	0.75%	17,812
Nov 6, 2025	53.01	53.44	52.93	53.18	53.18	-0.97%	10,956
Nov 5, 2025	53.47	53.84	53.37	53.70	53.70	0.30%	10,280
Nov 4, 2025	53.02	53.54	52.51	53.54	53.54	-0.50%	12,302
Nov 3, 2025	54.12	54.17	53.52	53.81	53.81	-0.20%	21,176
Oct 31, 2025	54.06	54.27	53.71	53.92	53.92	0.71%	21,232
Oct 30, 2025	52.94	53.54	52.42	53.54	53.54	-1.13%	34,308
Oct 29, 2025	53.44	54.30	53.39	54.15	54.15	1.25%	23,277
Oct 28, 2025	53.23	53.78	53.18	53.48	53.48	-0.56%	24,372
Oct 27, 2025	53.70	53.79	53.31	53.78	53.78	-0.22%	12,060
Oct 24, 2025	53.80	53.90	53.57	53.90	53.90	-0.39%	6,880
Oct 23, 2025	54.22	54.33	53.86	54.11	54.11	1.90%	36,019
Oct 22, 2025	53.46	53.46	52.61	53.10	53.10	0.84%	14,012
Oct 21, 2025	52.64	52.84	52.47	52.66	52.66	0.32%	9,868
Oct 20, 2025	52.54	52.82	52.27	52.49	52.49	-0.38%	15,831
Oct 17, 2025	51.88	52.71	51.80	52.69	52.69	0.25%	49,918
Oct 16, 2025	52.33	52.67	52.20	52.56	52.56	0.94%	38,978
Oct 15, 2025	51.25	52.23	51.25	52.07	52.07	3.73%	92,446
Oct 14, 2025	49.59	50.30	49.24	50.20	50.20	0.70%	23,605
Oct 13, 2025	49.95	50.20	49.73	49.85	49.85	-0.10%	37,097
Oct 10, 2025	50.77	50.95	49.86	49.90	49.90	-2.41%	85,689
Oct 9, 2025	51.36	51.66	51.12	51.13	51.13	0.06%	20,042
Oct 8, 2025	51.23	51.24	50.78	51.10	51.10	0.49%	36,648
Oct 7, 2025	51.62	51.62	50.55	50.85	50.85	-0.95%	27,382
Oct 6, 2025	51.27	51.47	50.53	51.34	51.34	0.51%	80,370
Oct 3, 2025	51.10	51.30	50.86	51.08	51.08	0.18%	33,781
Oct 2, 2025	51.74	51.74	50.99	50.99	50.99	-1.07%	40,439
Oct 1, 2025	51.31	51.66	51.10	51.54	51.54	-0.17%	24,874
Sep 30, 2025	52.36	52.50	51.17	51.63	50.78	-2.71%	114,447
Sep 29, 2025	54.05	54.13	53.00	53.07	52.20	-2.19%	22,890
Sep 26, 2025	53.79	54.34	53.63	54.26	53.37	1.69%	12,006
Sep 25, 2025	53.05	53.53	52.78	53.36	52.48	-0.11%	15,675
Sep 24, 2025	52.33	53.69	52.33	53.42	52.54	1.97%	35,786
Sep 23, 2025	51.65	52.75	51.65	52.39	51.53	1.26%	29,261
Sep 22, 2025	51.76	52.00	51.50	51.74	50.89	0.31%	18,942
Sep 19, 2025	52.26	52.36	51.58	51.58	50.73	-0.83%	25,375
Sep 18, 2025	51.64	52.19	51.50	52.01	51.15	0.58%	25,668
Sep 17, 2025	52.45	52.54	51.64	51.71	50.86	-1.39%	20,196
Sep 16, 2025	52.44	52.50	52.04	52.44	51.58	-0.27%	11,052
Sep 15, 2025	52.64	52.99	52.32	52.58	51.71	0.88%	33,973
Sep 12, 2025	51.92	52.40	51.63	52.12	51.26	-0.11%	47,089
Sep 11, 2025	53.03	53.06	52.06	52.18	51.32	-0.95%	26,237
Sep 10, 2025	52.46	52.88	52.31	52.68	51.81	-0.21%	28,785
Sep 9, 2025	52.22	52.94	52.22	52.79	51.92	1.62%	24,529
Sep 8, 2025	52.45	52.62	51.73	51.95	51.09	0.33%	8,327
Sep 5, 2025	52.66	52.97	51.61	51.78	50.93	-1.84%	22,959
Sep 4, 2025	52.68	53.06	52.61	52.75	51.88	-	12,266
Sep 3, 2025	53.77	53.86	52.75	52.75	51.88	-1.48%	13,980
Sep 2, 2025	53.52	54.50	53.38	53.54	52.66	0.06%	27,674
Sep 1, 2025	53.68	53.70	53.32	53.51	52.63	0.06%	15,866