TotalEnergies SE (ETR:TOTB)
Germany · Delayed Price · Currency is EUR 74.48
-0.13 (-0.17%)
Oct 2, 2026, 5:35 PM CET
ETR:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 75.57 | 76.09 | 75.27 | 75.77 | 74.90 | 0.53% | 10,276 |
| Aug 13, 2026 | 75.79 | 75.79 | 74.54 | 75.37 | 74.50 | -0.23% | 7,348 |
| Aug 12, 2026 | 76.36 | 76.50 | 75.05 | 75.54 | 74.67 | -1.38% | 5,407 |
| Aug 11, 2026 | 76.60 | 76.95 | 76.25 | 76.60 | 75.72 | 1.42% | 15,343 |
| Aug 10, 2026 | 74.34 | 75.53 | 74.12 | 75.53 | 74.66 | 1.90% | 13,417 |
| Aug 7, 2026 | 75.21 | 75.21 | 73.78 | 74.12 | 73.27 | -0.54% | 13,755 |
| Aug 6, 2026 | 74.27 | 74.86 | 74.10 | 74.52 | 73.66 | 1.00% | 14,102 |
| Aug 5, 2026 | 74.24 | 75.20 | 73.63 | 73.78 | 72.93 | -0.65% | 17,545 |
| Aug 4, 2026 | 76.37 | 76.74 | 73.76 | 74.26 | 73.40 | -2.83% | 16,901 |
| Aug 3, 2026 | 74.76 | 76.45 | 74.69 | 76.42 | 75.54 | 0.04% | 22,776 |
| Jul 31, 2026 | 75.56 | 76.39 | 75.35 | 76.39 | 75.51 | 1.11% | 16,124 |
| Jul 30, 2026 | 75.54 | 76.15 | 75.05 | 75.55 | 74.68 | -0.33% | 9,298 |
| Jul 29, 2026 | 74.87 | 76.02 | 74.62 | 75.80 | 74.93 | 2.77% | 55,558 |
| Jul 28, 2026 | 74.35 | 74.78 | 73.75 | 73.76 | 72.91 | -0.93% | 22,269 |
| Jul 27, 2026 | 73.88 | 74.84 | 73.36 | 74.45 | 73.59 | -1.87% | 26,838 |