TotalEnergies SE (FRA:TOT)
Germany · Delayed Price · Currency is EUR 8.10
+0.05 (0.62%)
At close: Jul 16, 2026
FRA:TOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.07 | -0.61% | - |
| Jun 16, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.12 | -5.20% | - |
| Jun 15, 2026 | 7.85 | 8.65 | 7.85 | 8.65 | 8.56 | 0.58% | - |
| Jun 12, 2026 | 8.15 | 8.60 | 8.15 | 8.60 | 8.51 | -1.71% | - |
| Jun 11, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.66 | 0.57% | - |
| Jun 10, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.61 | - | - |
| Jun 9, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.61 | 0.58% | - |
| Jun 8, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.56 | -1.70% | - |
| Jun 5, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.71 | 0.57% | - |
| Jun 4, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.66 | 0.57% | - |
| Jun 3, 2026 | 8.50 | 8.70 | 8.45 | 8.70 | 8.61 | 0.58% | - |
| Jun 2, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.56 | 1.76% | - |
| Jun 1, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.42 | - | - |
| May 29, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.42 | - | - |
| May 28, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.42 | -3.41% | - |
| May 27, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.71 | -0.56% | - |
| May 26, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.76 | -2.75% | - |
| May 25, 2026 | 8.60 | 9.10 | 8.60 | 9.10 | 9.01 | 0.55% | - |
| May 22, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 8.96 | -0.55% | - |
| May 21, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.01 | -1.09% | - |
| May 20, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.11 | 1.66% | - |
| May 19, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 8.96 | - | - |
| May 18, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 8.96 | 0.56% | - |
| May 15, 2026 | 8.75 | 9.00 | 8.65 | 9.00 | 8.91 | 1.12% | - |
| May 14, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.81 | -0.56% | - |
| May 13, 2026 | 8.70 | 8.95 | 8.65 | 8.95 | 8.86 | 2.29% | - |
| May 12, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.66 | 2.34% | - |
| May 11, 2026 | 8.35 | 8.55 | 8.25 | 8.55 | 8.47 | - | - |
| May 8, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.47 | -2.29% | - |