TotalEnergies SE (FRA:TOT)
Germany · Delayed Price · Currency is EUR 8.40
-0.15 (-1.75%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:TOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | -4.68% | - |
| Aug 25, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | -0.58% | - |
| Aug 24, 2026 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | -2.27% | - |
| Aug 21, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | -0.56% | - |
| Aug 20, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | - | - |
| Aug 19, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 0.57% | - |
| Aug 18, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 2.33% | - |
| Aug 17, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 0.58% | - |
| Aug 14, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 1.18% | - |
| Aug 13, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | -0.59% | - |
| Aug 12, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | -1.73% | - |
| Aug 11, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 2.98% | - |
| Aug 10, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 0.60% | - |
| Aug 7, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | -0.60% | - |
| Aug 6, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | -0.59% | - |
| Aug 5, 2026 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | - | - |
| Aug 4, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | -1.17% | - |
| Aug 3, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | -0.58% | - |
| Jul 31, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 3.61% | - |
| Jul 30, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jul 29, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | - | - |
| Jul 28, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | -1.74% | - |
| Jul 27, 2026 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | -0.58% | - |
| Jul 24, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 1.76% | - |
| Jul 23, 2026 | 8.30 | 8.50 | 8.25 | 8.50 | 8.50 | 2.41% | - |
| Jul 22, 2026 | 8.10 | 8.30 | 8.05 | 8.30 | 8.30 | 2.47% | - |
| Jul 21, 2026 | 7.95 | 8.10 | 7.80 | 8.10 | 8.10 | 0.62% | - |
| Jul 20, 2026 | 9.00 | 9.00 | 7.85 | 8.05 | 8.05 | 2.55% | 500 |
| Jul 17, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | -3.09% | - |
| Jul 16, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | 0.62% | - |
| Jul 15, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | - | - |
| Jul 14, 2026 | 7.95 | 8.05 | 7.80 | 8.05 | 8.05 | 4.55% | - |
| Jul 13, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 179 |
| Jul 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Jul 9, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | - |
| Jul 8, 2026 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 6.16% | - |
| Jul 7, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -12.57% | - |
| Jul 6, 2026 | 7.30 | 8.35 | 7.30 | 8.35 | 8.35 | 10.60% | 179 |
| Jul 3, 2026 | 7.35 | 7.55 | 7.30 | 7.55 | 7.55 | -1.95% | - |
| Jul 2, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | - |
| Jul 1, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | - |
| Jun 30, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 1.00% | - |
| Jun 29, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.57 | 3.38% | - |
| Jun 26, 2026 | 7.55 | 7.80 | 7.40 | 7.40 | 7.33 | -5.73% | 337 |
| Jun 25, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.77 | -1.88% | - |
| Jun 24, 2026 | 7.75 | 8.00 | 7.70 | 8.00 | 7.92 | 0.63% | - |
| Jun 23, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.87 | -1.85% | - |
| Jun 22, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.02 | 2.53% | - |
| Jun 19, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.82 | -1.86% | - |
| Jun 18, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 7.97 | -1.23% | - |