TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	56.00	56.13	55.71	56.01	56.01	0.23%	9,371
Dec 19, 2025	55.81	56.00	55.30	55.88	55.88	0.76%	29,038
Dec 18, 2025	55.64	55.67	55.28	55.46	55.46	0.58%	11,352
Dec 17, 2025	55.03	55.54	55.03	55.14	55.14	1.14%	10,367
Dec 16, 2025	55.44	55.44	54.31	54.52	54.52	-1.84%	14,560
Dec 15, 2025	56.07	56.30	55.54	55.54	55.54	-0.11%	13,945
Dec 12, 2025	55.71	56.07	55.60	55.60	55.60	-0.38%	8,017
Dec 11, 2025	55.75	56.06	55.50	55.81	55.81	-0.07%	19,776
Dec 10, 2025	56.63	56.69	55.85	55.85	55.85	-1.24%	13,846
Dec 9, 2025	56.57	56.73	56.17	56.55	56.55	0.44%	7,983
Dec 8, 2025	56.10	56.37	55.68	56.30	56.30	-0.14%	17,707
Dec 5, 2025	57.01	57.06	56.19	56.38	56.38	-1.52%	18,763
Dec 4, 2025	57.34	57.35	56.95	57.25	57.25	0.35%	8,128
Dec 3, 2025	56.55	57.17	56.50	57.05	57.05	0.87%	4,768
Dec 2, 2025	56.80	57.09	56.52	56.56	56.56	-0.28%	11,721
Dec 1, 2025	56.61	56.85	56.41	56.72	56.72	-0.12%	9,893
Nov 28, 2025	56.65	56.88	56.49	56.79	56.79	0.55%	8,071
Nov 27, 2025	56.43	56.68	56.19	56.48	56.48	-0.26%	15,961
Nov 26, 2025	56.38	56.74	56.06	56.63	56.63	0.91%	26,816
Nov 25, 2025	56.14	56.28	55.57	56.12	56.12	0.32%	22,196
Nov 24, 2025	55.64	56.22	55.46	55.94	55.94	-0.07%	19,223
Nov 21, 2025	54.68	56.00	54.59	55.98	55.98	0.50%	17,056
Nov 20, 2025	56.00	56.12	55.57	55.70	55.70	0.72%	9,080
Nov 19, 2025	56.08	56.11	54.96	55.30	55.30	-0.29%	20,927
Nov 18, 2025	55.90	55.90	55.10	55.46	55.46	-1.94%	11,270
Nov 17, 2025	56.00	56.73	55.96	56.56	56.56	0.55%	14,368
Nov 14, 2025	56.30	56.55	55.65	56.25	56.25	0.18%	14,730
Nov 13, 2025	55.42	56.22	55.42	56.15	56.15	1.56%	33,150
Nov 12, 2025	55.55	55.88	55.29	55.29	55.29	-0.13%	9,857
Nov 11, 2025	54.48	55.36	54.31	55.36	55.36	2.52%	39,852
Nov 10, 2025	53.96	54.04	53.61	54.00	54.00	0.78%	15,134
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