TotalEnergies SE (ETR:TOTB)
Germany · Delayed Price · Currency is EUR 78.69
+0.30 (0.38%)
Sep 11, 2026, 5:35 PM CET
ETR:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 78.28 | 79.00 | 78.13 | 78.69 | 78.69 | 0.38% | 6,975 |
| Sep 10, 2026 | 78.74 | 79.15 | 78.23 | 78.39 | 78.39 | 0.17% | 5,544 |
| Sep 9, 2026 | 78.28 | 78.80 | 78.08 | 78.26 | 78.26 | 0.67% | 4,941 |
| Sep 8, 2026 | 77.83 | 78.11 | 77.09 | 77.74 | 77.74 | 0.57% | 6,007 |
| Sep 7, 2026 | 77.05 | 77.55 | 76.88 | 77.30 | 77.30 | 1.60% | 9,246 |
| Sep 4, 2026 | 77.00 | 77.21 | 75.44 | 76.08 | 76.08 | -2.49% | 13,174 |
| Sep 3, 2026 | 78.20 | 78.30 | 77.48 | 78.02 | 78.02 | -0.20% | 9,566 |
| Sep 2, 2026 | 78.45 | 78.46 | 77.32 | 78.18 | 78.18 | 0.72% | 13,388 |
| Sep 1, 2026 | 76.67 | 77.64 | 76.51 | 77.62 | 77.62 | 2.74% | 15,488 |
| Aug 31, 2026 | 75.82 | 76.51 | 75.54 | 75.55 | 75.55 | 1.14% | 8,016 |
| Aug 28, 2026 | 74.92 | 74.92 | 74.48 | 74.70 | 74.70 | 0.74% | 7,964 |
| Aug 27, 2026 | 74.66 | 75.16 | 74.09 | 74.15 | 74.15 | -1.57% | 11,205 |
| Aug 26, 2026 | 74.80 | 75.33 | 74.33 | 75.33 | 75.33 | -0.49% | 13,431 |
| Aug 25, 2026 | 76.24 | 76.42 | 75.50 | 75.70 | 75.70 | -0.39% | 10,967 |
| Aug 24, 2026 | 77.20 | 77.21 | 75.97 | 76.00 | 76.00 | -1.87% | 11,806 |
| Aug 21, 2026 | 78.18 | 78.33 | 77.35 | 77.45 | 77.45 | -1.11% | 14,221 |
| Aug 20, 2026 | 77.74 | 78.80 | 77.54 | 78.32 | 78.32 | 0.88% | 12,168 |
| Aug 19, 2026 | 77.41 | 78.27 | 77.41 | 77.64 | 77.64 | 0.66% | 15,592 |
| Aug 18, 2026 | 76.77 | 77.75 | 76.76 | 77.13 | 77.13 | 1.53% | 13,743 |
| Aug 17, 2026 | 76.09 | 76.32 | 75.62 | 75.97 | 75.97 | 0.26% | 8,160 |
| Aug 14, 2026 | 75.57 | 76.09 | 75.27 | 75.77 | 75.77 | 0.53% | 10,276 |
| Aug 13, 2026 | 75.79 | 75.79 | 74.54 | 75.37 | 75.37 | -0.23% | 7,348 |
| Aug 12, 2026 | 76.36 | 76.50 | 75.05 | 75.54 | 75.54 | -1.38% | 5,407 |
| Aug 11, 2026 | 76.60 | 76.95 | 76.25 | 76.60 | 76.60 | 1.42% | 15,343 |
| Aug 10, 2026 | 74.34 | 75.53 | 74.12 | 75.53 | 75.53 | 1.90% | 13,417 |
| Aug 7, 2026 | 75.21 | 75.21 | 73.78 | 74.12 | 74.12 | -0.54% | 13,755 |
| Aug 6, 2026 | 74.27 | 74.86 | 74.10 | 74.52 | 74.52 | 1.00% | 14,102 |
| Aug 5, 2026 | 74.24 | 75.20 | 73.63 | 73.78 | 73.78 | -0.65% | 17,545 |
| Aug 4, 2026 | 76.37 | 76.74 | 73.76 | 74.26 | 74.26 | -2.83% | 16,901 |
| Aug 3, 2026 | 74.76 | 76.45 | 74.69 | 76.42 | 76.42 | 0.04% | 22,776 |
| Jul 31, 2026 | 75.56 | 76.39 | 75.35 | 76.39 | 76.39 | 1.11% | 16,124 |
| Jul 30, 2026 | 75.54 | 76.15 | 75.05 | 75.55 | 75.55 | -0.33% | 9,298 |
| Jul 29, 2026 | 74.87 | 76.02 | 74.62 | 75.80 | 75.80 | 2.77% | 55,558 |
| Jul 28, 2026 | 74.35 | 74.78 | 73.75 | 73.76 | 73.76 | -0.93% | 22,269 |
| Jul 27, 2026 | 73.88 | 74.84 | 73.36 | 74.45 | 74.45 | -1.87% | 26,838 |
| Jul 24, 2026 | 76.24 | 76.57 | 75.41 | 75.87 | 75.87 | -0.43% | 23,735 |
| Jul 23, 2026 | 75.09 | 76.64 | 75.09 | 76.20 | 76.20 | 2.67% | 20,494 |
| Jul 22, 2026 | 73.50 | 74.73 | 73.44 | 74.22 | 74.22 | 1.75% | 25,081 |
| Jul 21, 2026 | 72.00 | 72.94 | 72.00 | 72.94 | 72.94 | 2.47% | 15,102 |
| Jul 20, 2026 | 71.92 | 71.92 | 70.30 | 71.18 | 71.18 | 0.91% | 38,142 |
| Jul 17, 2026 | 69.48 | 70.68 | 69.39 | 70.54 | 70.54 | 1.47% | 16,023 |
| Jul 16, 2026 | 69.31 | 69.69 | 68.67 | 69.52 | 69.52 | -1.61% | 22,619 |
| Jul 15, 2026 | 70.99 | 71.48 | 70.59 | 70.66 | 70.66 | -0.59% | 10,751 |
| Jul 14, 2026 | 71.92 | 72.02 | 70.75 | 71.08 | 71.08 | 1.04% | 19,314 |
| Jul 13, 2026 | 70.09 | 70.40 | 69.40 | 70.35 | 70.35 | 2.90% | 15,858 |
| Jul 10, 2026 | 68.83 | 68.83 | 68.20 | 68.37 | 68.37 | -0.67% | 6,116 |
| Jul 9, 2026 | 68.99 | 69.03 | 68.44 | 68.83 | 68.83 | -0.71% | 13,463 |
| Jul 8, 2026 | 68.98 | 70.03 | 68.37 | 69.32 | 69.32 | 2.26% | 30,646 |
| Jul 7, 2026 | 67.94 | 68.23 | 67.41 | 67.79 | 67.79 | 1.22% | 12,617 |
| Jul 6, 2026 | 66.90 | 67.25 | 66.50 | 66.97 | 66.97 | 0.06% | 10,161 |