TotalEnergies SE (ETR:TOTB)
Germany · Delayed Price · Currency is EUR 81.16
+1.17 (1.46%)
Oct 23, 2026, 10:18 AM CEST
ETR:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.09 | 81.36 | 81.06 | 81.16 | 81.16 | 1.46% | 1,730 |
| Oct 22, 2026 | 81.37 | 81.60 | 79.99 | 79.99 | 79.99 | -1.05% | 14,480 |
| Oct 21, 2026 | 80.83 | 81.15 | 80.49 | 80.84 | 80.84 | 1.16% | 13,553 |
| Oct 20, 2026 | 81.13 | 81.55 | 79.70 | 79.91 | 79.91 | -0.79% | 13,907 |
| Oct 19, 2026 | 81.16 | 81.26 | 80.23 | 80.55 | 80.55 | -0.17% | 10,293 |
| Oct 16, 2026 | 79.56 | 80.69 | 79.51 | 80.69 | 80.69 | 0.84% | 10,160 |
| Oct 15, 2026 | 80.81 | 81.30 | 80.02 | 80.02 | 80.02 | -0.20% | 19,357 |
| Oct 14, 2026 | 79.82 | 80.34 | 79.66 | 80.18 | 80.18 | 0.35% | 7,919 |
| Oct 13, 2026 | 79.21 | 79.90 | 79.14 | 79.90 | 79.90 | 1.11% | 6,114 |
| Oct 12, 2026 | 78.20 | 79.30 | 77.92 | 79.02 | 79.02 | 0.62% | 8,653 |
| Oct 9, 2026 | 77.02 | 78.65 | 76.70 | 78.53 | 78.53 | 1.25% | 5,342 |
| Oct 8, 2026 | 76.00 | 78.10 | 76.00 | 77.56 | 77.56 | 3.30% | 9,912 |
| Oct 7, 2026 | 76.05 | 76.32 | 74.99 | 75.08 | 75.08 | -1.08% | 6,901 |
| Oct 6, 2026 | 75.38 | 75.92 | 74.83 | 75.90 | 75.90 | 0.13% | 11,579 |
| Oct 5, 2026 | 74.88 | 75.80 | 74.86 | 75.80 | 75.80 | 1.77% | 10,572 |
| Oct 2, 2026 | 74.93 | 74.93 | 73.48 | 74.48 | 74.48 | -0.17% | 8,682 |
| Oct 1, 2026 | 73.93 | 74.86 | 73.89 | 74.61 | 74.61 | -1.43% | 13,795 |
| Sep 30, 2026 | 76.87 | 76.87 | 75.49 | 75.69 | 75.69 | -1.99% | 12,996 |
| Sep 29, 2026 | 79.88 | 79.88 | 77.57 | 78.13 | 77.23 | -2.36% | 4,481 |
| Sep 28, 2026 | 80.47 | 81.17 | 80.00 | 80.02 | 79.10 | -0.10% | 8,197 |
| Sep 25, 2026 | 80.44 | 80.56 | 79.30 | 80.10 | 79.18 | -1.31% | 6,375 |
| Sep 24, 2026 | 79.90 | 81.16 | 79.66 | 81.16 | 80.23 | 1.88% | 7,925 |
| Sep 23, 2026 | 77.90 | 79.75 | 77.75 | 79.66 | 78.74 | 1.59% | 7,615 |
| Sep 22, 2026 | 79.13 | 79.42 | 77.30 | 78.41 | 77.51 | -0.17% | 10,919 |
| Sep 21, 2026 | 78.69 | 79.49 | 78.54 | 78.54 | 77.64 | -0.95% | 4,375 |
| Sep 18, 2026 | 79.43 | 79.57 | 78.40 | 79.29 | 78.38 | -0.34% | 6,961 |
| Sep 17, 2026 | 79.69 | 80.23 | 79.19 | 79.56 | 78.64 | -0.50% | 6,471 |
| Sep 16, 2026 | 80.74 | 81.08 | 79.50 | 79.96 | 79.04 | -0.67% | 14,570 |
| Sep 15, 2026 | 79.44 | 80.50 | 79.10 | 80.50 | 79.57 | 1.26% | 15,814 |
| Sep 14, 2026 | 79.60 | 80.03 | 79.10 | 79.50 | 78.58 | 1.03% | 14,308 |
| Sep 11, 2026 | 78.28 | 79.00 | 78.13 | 78.69 | 77.78 | 0.38% | 6,975 |
| Sep 10, 2026 | 78.74 | 79.15 | 78.23 | 78.39 | 77.49 | 0.17% | 5,544 |
| Sep 9, 2026 | 78.28 | 78.80 | 78.08 | 78.26 | 77.36 | 0.67% | 4,941 |
| Sep 8, 2026 | 77.83 | 78.11 | 77.09 | 77.74 | 76.84 | 0.57% | 6,007 |
| Sep 7, 2026 | 77.05 | 77.55 | 76.88 | 77.30 | 76.41 | 1.60% | 9,246 |
| Sep 4, 2026 | 77.00 | 77.21 | 75.44 | 76.08 | 75.20 | -2.49% | 13,174 |
| Sep 3, 2026 | 78.20 | 78.30 | 77.48 | 78.02 | 77.12 | -0.20% | 9,566 |
| Sep 2, 2026 | 78.45 | 78.46 | 77.32 | 78.18 | 77.28 | 0.72% | 13,388 |
| Sep 1, 2026 | 76.67 | 77.64 | 76.51 | 77.62 | 76.73 | 2.74% | 15,488 |
| Aug 31, 2026 | 75.82 | 76.51 | 75.54 | 75.55 | 74.68 | 1.14% | 8,016 |
| Aug 28, 2026 | 74.92 | 74.92 | 74.48 | 74.70 | 73.84 | 0.74% | 7,964 |
| Aug 27, 2026 | 74.66 | 75.16 | 74.09 | 74.15 | 73.30 | -1.57% | 11,205 |
| Aug 26, 2026 | 74.80 | 75.33 | 74.33 | 75.33 | 74.46 | -0.49% | 13,431 |
| Aug 25, 2026 | 76.24 | 76.42 | 75.50 | 75.70 | 74.83 | -0.39% | 10,967 |
| Aug 24, 2026 | 77.20 | 77.21 | 75.97 | 76.00 | 75.12 | -1.87% | 11,806 |
| Aug 21, 2026 | 78.18 | 78.33 | 77.35 | 77.45 | 76.56 | -1.11% | 14,221 |
| Aug 20, 2026 | 77.74 | 78.80 | 77.54 | 78.32 | 77.42 | 0.88% | 12,168 |
| Aug 19, 2026 | 77.41 | 78.27 | 77.41 | 77.64 | 76.75 | 0.66% | 15,592 |
| Aug 18, 2026 | 76.77 | 77.75 | 76.76 | 77.13 | 76.24 | 1.53% | 13,743 |
| Aug 17, 2026 | 76.09 | 76.32 | 75.62 | 75.97 | 75.09 | 0.26% | 8,160 |