TotalEnergies SE (FRA:TOT)
Germany · Delayed Price · Currency is EUR 9.55
+0.10 (1.06%)
At close: Oct 23, 2026
FRA:TOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 1.06% | - |
| Oct 22, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 1.07% | - |
| Oct 21, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | -0.53% | - |
| Oct 20, 2026 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | 2.17% | - |
| Oct 19, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | - | - |
| Oct 16, 2026 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | -1.08% | - |
| Oct 15, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 1.64% | - |
| Oct 14, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 1.10% | 20 |
| Oct 13, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | 1.12% | - |
| Oct 12, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 0.56% | - |
| Oct 9, 2026 | 8.50 | 8.90 | 8.45 | 8.90 | 8.90 | 0.56% | - |
| Oct 8, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.85 | 2.31% | - |
| Oct 7, 2026 | 8.25 | 8.65 | 8.25 | 8.65 | 8.65 | 0.58% | - |
| Oct 6, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 0.58% | - |
| Oct 5, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 2.40% | - |
| Oct 2, 2026 | 8.20 | 8.35 | 8.15 | 8.35 | 8.35 | 3.09% | - |
| Oct 1, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -4.37% | - |
| Sep 30, 2026 | 8.45 | 8.55 | 8.35 | 8.55 | 8.47 | -2.29% | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.70 | 8.75 | 8.67 | -3.85% | - |
| Sep 28, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.01 | 1.11% | - |
| Sep 25, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.92 | -1.64% | - |
| Sep 24, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.06 | 2.81% | - |
| Sep 23, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.82 | 1.14% | - |
| Sep 22, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.72 | -2.22% | - |
| Sep 21, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 8.92 | 0.56% | - |
| Sep 18, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.87 | - | - |
| Sep 17, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.87 | -2.19% | - |
| Sep 16, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.06 | 1.67% | - |
| Sep 15, 2026 | 8.75 | 9.00 | 8.70 | 9.00 | 8.92 | -0.55% | - |
| Sep 14, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 8.97 | 1.69% | - |
| Sep 11, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.82 | -0.56% | - |
| Sep 10, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.87 | 0.56% | - |
| Sep 9, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.82 | 1.71% | - |
| Sep 8, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.67 | -0.57% | - |
| Sep 7, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.72 | 1.73% | - |
| Sep 4, 2026 | 8.50 | 8.65 | 8.45 | 8.65 | 8.57 | -1.70% | - |
| Sep 3, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.72 | 0.57% | - |
| Sep 2, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.67 | - | - |
| Sep 1, 2026 | 8.30 | 8.75 | 8.30 | 8.75 | 8.67 | 2.34% | - |
| Aug 31, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.47 | 1.79% | - |
| Aug 28, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.32 | - | - |
| Aug 27, 2026 | 8.15 | 8.40 | 8.10 | 8.40 | 8.32 | - | - |
| Aug 26, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.32 | -1.75% | - |
| Aug 25, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.47 | -0.58% | - |
| Aug 24, 2026 | 8.45 | 8.60 | 8.40 | 8.60 | 8.52 | -2.27% | - |
| Aug 21, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.72 | -0.56% | - |
| Aug 20, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.77 | - | - |
| Aug 19, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.77 | 0.57% | - |
| Aug 18, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.72 | 2.33% | - |
| Aug 17, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.52 | 0.58% | - |