TotalEnergies SE (FRA:TOTA)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.5053.5052.5053.5053.502.88%170
Oct 22, 202552.0052.0052.0052.0052.00-20
Oct 21, 202552.0052.0052.0052.0052.00-1.89%20
Oct 20, 202552.0053.0052.0053.0053.001.92%20
Oct 17, 202552.0052.0052.0052.0052.000.97%310
Oct 16, 202551.5051.5051.5051.5051.503.00%310
Oct 15, 202550.0050.0050.0050.0050.000.40%310
Oct 14, 202550.0050.0049.8049.8049.80-310
Oct 13, 202549.8049.8049.8049.8049.800.40%200
Oct 10, 202550.5050.5049.6049.6049.60-4.62%200
Oct 9, 202550.5052.0050.5052.0052.002.97%11
Oct 8, 202550.5050.5050.5050.5050.50-1.94%50
Oct 7, 202551.0051.5051.0051.5051.501.98%50
Oct 6, 202550.5050.5050.5050.5050.50-10
Oct 3, 202550.5050.5050.5050.5050.50-0.98%10
Oct 2, 202551.0051.0051.0051.0051.00-1.92%10
Oct 1, 202551.0052.0051.0052.0052.00-0.95%10
Sep 30, 202552.5052.5052.5052.5052.50-1.87%-
Sep 29, 202553.5053.5053.5053.5052.490.94%-
Sep 26, 202553.0053.0053.0053.0052.15-1.85%-
Sep 25, 202553.0054.0053.0054.0053.133.85%100
Sep 24, 202552.0052.0052.0052.0051.171.96%300
Sep 23, 202551.0051.0051.0051.0050.18--
Sep 22, 202551.0051.0051.0051.0050.18-0.97%-
Sep 19, 202551.5051.5051.5051.5050.670.98%-
Sep 18, 202551.0051.0051.0051.0050.18-1.92%-
Sep 17, 202552.0052.0052.0052.0051.17-1.89%-
Sep 16, 202552.0053.0052.0053.0052.150.95%100
Sep 15, 202551.5052.5051.5052.5051.661.94%100
Sep 12, 202551.5051.5051.5051.5050.67-0.96%-
Sep 11, 202552.0052.0052.0052.0051.17--
Sep 10, 202552.0052.0052.0052.0051.170.97%-
Sep 9, 202551.5051.5051.5051.5050.67--
Sep 8, 202551.5051.5051.5051.5050.67-0.96%-
Sep 5, 202552.0052.0052.0052.0051.17-0.95%-
Sep 4, 202552.5052.5052.5052.5051.66-0.94%-
Sep 3, 202553.0053.0053.0053.0052.15-1.85%-
Sep 2, 202553.0054.0053.0054.0053.13-100
Sep 1, 202553.0054.0053.0054.0053.132.86%150
Aug 29, 202552.5052.5052.5052.5051.66--
Aug 28, 202552.5052.5052.5052.5051.66--
Aug 27, 202552.5052.5052.5052.5051.66-1.87%-
Aug 26, 202553.5053.5053.5053.5052.64-0.93%-
Aug 25, 202554.0054.0054.0054.0053.13--
Aug 22, 202554.0054.0054.0054.0053.130.93%-
Aug 21, 202553.5053.5053.5053.5052.640.94%-
Aug 20, 202553.0053.0053.0053.0052.150.95%-
Aug 19, 202552.5052.5052.5052.5051.66-3.67%-
Aug 18, 202554.5054.5054.5054.5053.634.81%93
Aug 15, 202552.0052.0052.0052.0051.17-1.89%-