TotalEnergies SE (FRA:TOTA)
52.50
-1.00 (-1.87%)
At close: Sep 30, 2025
TotalEnergies SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -1.87% | - |
Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.64 | 0.94% | 100 |
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% | - |
Aug 14, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.15 | 0.95% | 100 |
Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | 0.96% | - |
Aug 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | - |
Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | - |
Aug 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | - |
Aug 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | 2.97% | - |
Aug 6, 2025 | 51.50 | 53.00 | 50.50 | 50.50 | 49.69 | -0.98% | 800 |
Aug 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | - | - |
Aug 4, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.18 | -2.86% | 15 |
Aug 1, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 51.66 | 0.96% | 20 |
Jul 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | - |
Jul 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | - | 1,000 |
Jul 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.17 | 1.96% | - |
Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | - | - |
Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | -2.86% | - |
Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | - |
Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | - |