TotalEnergies SE (FRA:TOT)
Germany · Delayed Price · Currency is EUR 8.20
+0.20 (2.50%)
At close: Mar 13, 2026
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.60 | 8.60 | 7.95 | 8.20 | 8.20 | 2.50% | 1,400 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.43% | 100 |
| Mar 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 11.04% | 127 |
| Mar 6, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 0.65% | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | -1.92% | - |
| Mar 4, 2026 | 9.00 | 9.00 | 7.55 | 7.80 | 7.80 | -11.86% | 120 |
| Mar 3, 2026 | 7.80 | 8.95 | 7.80 | 8.85 | 8.85 | 16.45% | 1,644 |
| Feb 27, 2026 | 7.25 | 8.45 | 7.25 | 7.60 | 7.60 | -0.65% | 1,400 |
| Feb 26, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 0.66% | - |
| Feb 25, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 1.33% | - |
| Feb 24, 2026 | 7.30 | 7.50 | 7.25 | 7.50 | 7.50 | - | - |
| Feb 23, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | - | - |
| Feb 20, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | - | - |
| Feb 19, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.04% | - |
| Feb 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - | - |
| Feb 17, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 0.68% | - |
| Feb 16, 2026 | 7.10 | 7.30 | 7.05 | 7.30 | 7.30 | - | - |
| Feb 13, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -2.01% | - |
| Feb 12, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 4.93% | - |
| Feb 11, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | - | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | - |
| Feb 6, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | - |
| Feb 5, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | - |
| Feb 4, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | - |
| Feb 3, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | - |
| Feb 2, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | -0.74% | - |
| Jan 30, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | - | - |
| Jan 29, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 0.74% | - |
| Jan 28, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | - |
| Jan 27, 2026 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 23, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | -0.77% | - |
| Jan 22, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Jan 20, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | -0.77% | - |
| Jan 19, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | - |
| Jan 16, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | -1.53% | - |
| Jan 15, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.15% | - |
| Jan 14, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - | - |
| Jan 13, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - | - |
| Jan 12, 2026 | 6.15 | 6.35 | 6.10 | 6.35 | 6.35 | - | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 7, 2026 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Jan 6, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 5, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | - |
| Jan 2, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | -1.56% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Dec 29, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.27 | - | - |