TotalEnergies SE (FRA:TOTA)
Germany flag Germany · Delayed Price · Currency is EUR
52.50
-1.00 (-1.87%)
At close: Sep 30, 2025

TotalEnergies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202552.5052.5052.5052.50--1.87%-
Sep 29, 202553.5053.5053.5053.5052.640.94%100
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%-
Aug 14, 202552.0053.0052.0053.0052.150.95%100
Aug 13, 202552.5052.5052.5052.5051.660.96%-
Aug 12, 202552.0052.0052.0052.0051.17--
Aug 11, 202552.0052.0052.0052.0051.17--
Aug 8, 202552.0052.0052.0052.0051.17--
Aug 7, 202552.0052.0052.0052.0051.172.97%-
Aug 6, 202551.5053.0050.5050.5049.69-0.98%800
Aug 5, 202551.0051.0051.0051.0050.18--
Aug 4, 202550.5051.0050.5051.0050.18-2.86%15
Aug 1, 202551.5052.5051.5052.5051.660.96%20
Jul 31, 202552.0052.0052.0052.0051.17--
Jul 30, 202552.0052.0052.0052.0051.17-1,000
Jul 29, 202552.0052.0052.0052.0051.171.96%-
Jul 28, 202551.0051.0051.0051.0050.18--
Jul 25, 202551.0051.0051.0051.0050.18-2.86%-
Jul 24, 202552.5052.5052.5052.5051.66--
Jul 23, 202552.5052.5052.5052.5051.66--