TotalEnergies SE (FRA:TOTA)
Germany · Delayed Price · Currency is EUR 53.50
+1.50 (2.88%)
Oct 23, 2025, 4:00 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 2.88% | 170 |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 20 |
| Oct 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 20 |
| Oct 20, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 20 |
| Oct 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 310 |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 310 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 310 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | - | 310 |
| Oct 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | 200 |
| Oct 10, 2025 | 50.50 | 50.50 | 49.60 | 49.60 | 49.60 | -4.62% | 200 |
| Oct 9, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 11 |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | 50 |
| Oct 7, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | 50 |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 10 |
| Oct 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 10 |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 10 |
| Oct 1, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.95% | 10 |
| Sep 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.49 | 0.94% | - |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.15 | -1.85% | - |
| Sep 25, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.13 | 3.85% | 100 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | 1.96% | 300 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | - | - |
| Sep 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | -0.97% | - |
| Sep 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.67 | 0.98% | - |
| Sep 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | -1.92% | - |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | -1.89% | - |
| Sep 16, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.15 | 0.95% | 100 |
| Sep 15, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 51.66 | 1.94% | 100 |
| Sep 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.67 | -0.96% | - |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | 0.97% | - |
| Sep 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.67 | - | - |
| Sep 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.67 | -0.96% | - |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | -0.95% | - |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | -0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.15 | -1.85% | - |
| Sep 2, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.13 | - | 100 |
| Sep 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.13 | 2.86% | 150 |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | -1.87% | - |
| Aug 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.64 | -0.93% | - |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.13 | - | - |
| Aug 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.13 | 0.93% | - |
| Aug 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.64 | 0.94% | - |
| Aug 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.15 | 0.95% | - |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | -3.67% | - |
| Aug 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.63 | 4.81% | 93 |
| Aug 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | -1.89% | - |