TotalEnergies SE (FRA:TOT)
Germany · Delayed Price · Currency is EUR 8.80
+0.05 (0.57%)
At close: Jun 5, 2026
FRA:TOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 0.57% | - |
| Jun 4, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 0.57% | - |
| Jun 3, 2026 | 8.50 | 8.70 | 8.45 | 8.70 | 8.70 | 0.58% | - |
| Jun 2, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 1.76% | - |
| Jun 1, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | - | - |
| May 29, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | - | - |
| May 28, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -3.41% | - |
| May 27, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | -0.56% | - |
| May 26, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | -2.75% | - |
| May 25, 2026 | 8.60 | 9.10 | 8.60 | 9.10 | 9.10 | 0.55% | - |
| May 22, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | -0.55% | - |
| May 21, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | -1.09% | - |
| May 20, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 1.66% | - |
| May 19, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | - | - |
| May 18, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 0.56% | - |
| May 15, 2026 | 8.75 | 9.00 | 8.65 | 9.00 | 9.00 | 1.12% | - |
| May 14, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -0.56% | - |
| May 13, 2026 | 8.70 | 8.95 | 8.65 | 8.95 | 8.95 | 2.29% | - |
| May 12, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.34% | - |
| May 11, 2026 | 8.35 | 8.55 | 8.25 | 8.55 | 8.55 | - | - |
| May 8, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | -2.29% | - |
| May 7, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | -4.37% | - |
| May 6, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 1.67% | - |
| May 5, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | -0.55% | - |
| May 4, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | -0.55% | - |
| Apr 30, 2026 | 8.85 | 9.10 | 8.80 | 9.10 | 9.10 | 2.25% | - |
| Apr 29, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.30% | - |
| Apr 28, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | -1.14% | - |
| Apr 27, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | - | - |
| Apr 24, 2026 | 8.60 | 8.80 | 8.55 | 8.80 | 8.80 | 0.57% | - |
| Apr 23, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.74% | - |
| Apr 22, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 2.99% | - |
| Apr 21, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 0.60% | - |
| Apr 20, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -2.92% | - |
| Apr 17, 2026 | 8.40 | 9.70 | 8.40 | 8.55 | 8.55 | 1.18% | 236 |
| Apr 16, 2026 | 7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 0.60% | - |
| Apr 15, 2026 | 9.80 | 9.80 | 8.30 | 8.40 | 8.40 | -6.15% | 11 |
| Apr 14, 2026 | 8.65 | 9.95 | 8.65 | 8.95 | 8.95 | 0.56% | 100 |
| Apr 13, 2026 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | 2.30% | - |
| Apr 10, 2026 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | -0.57% | 140 |
| Apr 9, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | -1.69% | 150 |
| Apr 8, 2026 | 7.80 | 8.90 | 7.80 | 8.90 | 8.90 | -10.55% | - |
| Apr 7, 2026 | 10.40 | 10.40 | 9.00 | 9.95 | 9.95 | 12.43% | 679 |
| Apr 2, 2026 | 8.75 | 8.85 | 8.60 | 8.85 | 8.85 | -0.56% | - |
| Apr 1, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | -1.37% | - |
| Mar 31, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.02 | 1.11% | - |
| Mar 30, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.92 | -0.55% | - |
| Mar 27, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.97 | 1.12% | - |
| Mar 26, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.87 | 2.29% | 125 |
| Mar 25, 2026 | 8.25 | 8.80 | 8.25 | 8.75 | 8.68 | -0.57% | - |