TotalEnergies SE (FRA:TOTA)
Germany · Delayed Price · Currency is EUR 56.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 2:52 PM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Nov 27, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 100 |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | 75 |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 11, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 70 |
| Nov 10, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 3.81% | 187 |
| Nov 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 407 |
| Nov 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Oct 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.90% | 45 |
| Oct 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Oct 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| 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 | - | - |
| Oct 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| 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% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| 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% | - |
| 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 | - | - |
| Oct 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| 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 | 52.80 | 0.94% | - |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | -1.85% | - |
| Sep 25, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.29 | 3.85% | 100 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.32 | 1.96% | 300 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | - | - |
| Sep 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | -0.97% | - |