TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	53.65	54.28	53.65	53.93	53.93	2.14%	12,348
Oct 22, 2025	52.55	53.52	52.55	52.80	52.80	0.34%	3,165
Oct 21, 2025	52.26	52.69	52.26	52.62	52.62	0.82%	493
Oct 20, 2025	52.55	52.80	52.19	52.19	52.19	-0.89%	1,786
Oct 17, 2025	51.50	52.67	51.50	52.66	52.66	-	616
Oct 16, 2025	51.70	52.66	51.70	52.66	52.66	1.94%	4,721
Oct 15, 2025	50.38	52.15	50.38	51.66	51.66	1.95%	2,860
Oct 14, 2025	50.00	50.67	49.46	50.67	50.67	1.62%	2,260
Oct 13, 2025	50.80	50.80	49.80	49.86	49.86	0.28%	7,327
Oct 10, 2025	51.12	51.12	49.72	49.72	49.72	-2.51%	3,067
Oct 9, 2025	50.95	51.59	50.95	51.00	51.00	-0.08%	3,560
Oct 8, 2025	51.15	51.17	50.85	51.04	51.04	0.12%	1,355
Oct 7, 2025	51.30	51.30	50.58	50.98	50.98	-0.68%	5,336
Oct 6, 2025	51.50	51.50	50.73	51.33	51.33	0.25%	4,124
Oct 3, 2025	51.11	51.20	50.92	51.20	51.20	0.20%	724
Oct 2, 2025	51.65	51.65	51.05	51.10	51.10	-1.18%	2,183
Oct 1, 2025	51.00	52.39	51.00	51.71	51.71	-0.04%	5,149
Sep 30, 2025	53.16	53.16	51.20	51.73	50.88	-2.45%	3,931
Sep 29, 2025	54.47	54.57	52.85	53.03	52.16	-1.92%	3,818
Sep 26, 2025	53.31	54.32	53.31	54.07	53.18	0.95%	3,133
Sep 25, 2025	52.64	53.64	52.64	53.56	52.68	0.32%	5,065
Sep 24, 2025	52.45	53.68	52.22	53.39	52.51	1.70%	1,877
Sep 23, 2025	51.50	52.70	51.50	52.50	51.64	1.27%	1,527
Sep 22, 2025	51.50	51.97	51.44	51.84	50.99	0.31%	6,283
Sep 19, 2025	52.06	52.21	51.68	51.68	50.83	-0.48%	3,690
Sep 18, 2025	51.96	52.23	51.50	51.93	51.08	-0.17%	1,878
Sep 17, 2025	52.38	52.64	51.72	52.02	51.17	-1.14%	2,568
Sep 16, 2025	52.78	52.78	52.09	52.62	51.76	0.08%	1,163
Sep 15, 2025	52.62	52.76	52.32	52.58	51.72	0.73%	1,306
Sep 12, 2025	52.42	52.42	51.72	52.20	51.34	-0.21%	2,877
Sep 11, 2025	53.00	53.00	52.31	52.31	51.45	-0.61%	2,012
Sep 10, 2025	52.60	52.63	52.36	52.63	51.77	-0.42%	772
Sep 9, 2025	52.19	52.90	52.19	52.85	51.98	1.63%	1,142
Sep 8, 2025	52.00	52.37	51.83	52.00	51.15	-0.36%	1,724
Sep 5, 2025	53.20	53.20	51.50	52.19	51.33	-2.38%	3,654
Sep 4, 2025	52.79	53.46	52.72	53.46	52.58	0.87%	951
Sep 3, 2025	53.79	53.79	52.77	53.00	52.13	-1.36%	1,393
Sep 2, 2025	53.57	54.44	53.46	53.73	52.85	0.45%	1,553
Sep 1, 2025	54.01	54.01	53.46	53.49	52.61	0.32%	1,625
Aug 29, 2025	53.04	53.75	53.04	53.32	52.44	-0.21%	1,729
Aug 28, 2025	53.15	53.43	52.98	53.43	52.55	0.43%	1,665
Aug 27, 2025	53.15	53.61	53.00	53.20	52.33	-0.23%	450
Aug 26, 2025	54.04	54.04	52.98	53.32	52.44	-1.24%	2,876
Aug 25, 2025	55.05	55.05	53.99	53.99	53.10	-1.48%	1,801
Aug 22, 2025	54.47	54.80	54.47	54.80	53.90	0.87%	529
Aug 21, 2025	53.90	54.52	53.90	54.33	53.44	0.80%	511
Aug 20, 2025	53.50	53.90	53.46	53.90	53.01	0.34%	2,208
Aug 19, 2025	52.91	53.72	52.91	53.72	52.84	1.32%	970
Aug 18, 2025	53.53	53.53	52.86	53.02	52.15	-0.19%	1,349
Aug 15, 2025	52.94	53.60	52.94	53.12	52.25	1.10%	1,598