TotalEnergies SE (FRA:TOTA)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
At close: Aug 1, 2025, 10:00 PM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | - | 0.96% | - |
| Jul 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jul 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 1,000 |
| Jul 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1.96% | 100 |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 100 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -2.86% | 100 |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | - |
| Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 100 |
| Jul 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | - |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 100 |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 100 |
| Jul 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | 100 |
| Jul 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 100 |
| Jul 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -1.85% | 100 |
| Jul 14, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | - | 1.89% | 100 |
| Jul 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 30 |
| Jul 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 0.95% | 30 |
| Jul 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1.94% | - |
| Jul 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | - | 30 |
| Jul 7, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | - | -2.83% | 100 |
| Jul 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 120 |
| Jul 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.92% | 120 |
| Jul 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -1.89% | - |
| Jul 1, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | - | - | 120 |
| Jun 30, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | - | 1.92% | 150 |
| Jun 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | 100 |
| Jun 26, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | - | 0.96% | 100 |
| Jun 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | 275 |
| Jun 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -6.25% | - |
| Jun 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2.75% | 275 |
| Jun 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 1,000 |
| Jun 19, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | - | - | 1,000 |
| Jun 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1.85% | 29 |
| Jun 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -2.70% | 29 |
| Jun 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 29 |
| Jun 13, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | - | 4.72% | 18 |
| Jun 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | - |
| Jun 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.92% | - |
| Jun 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 0.97% | 192 |
| Jun 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | - | - |
| Jun 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | - | 192 |
| Jun 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -1.90% | 192 |
| Jun 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 0.96% | 192 |
| Jun 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1.96% | 192 |
| Jun 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 192 |
| May 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 192 |
| May 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 192 |
| May 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.97% | - |
| May 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1.98% | - |
| May 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | -0.98% | - |