TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.95	61.36	59.95	60.89	60.89	-0.28%	1,567
Jan 29, 2026	60.23	61.39	60.23	61.06	61.06	1.75%	4,518
Jan 28, 2026	59.68	60.36	59.44	60.01	60.01	1.13%	8,388
Jan 27, 2026	59.16	59.51	58.52	59.34	59.34	0.73%	1,746
Jan 26, 2026	58.25	59.18	58.25	58.91	58.91	1.12%	3,487
Jan 23, 2026	56.94	58.27	56.94	58.26	58.26	1.92%	959
Jan 22, 2026	57.69	58.00	57.16	57.16	57.16	-1.14%	1,639
Jan 21, 2026	56.90	57.82	56.90	57.82	57.82	1.03%	3,978
Jan 20, 2026	55.75	57.40	55.75	57.23	57.23	2.75%	2,764
Jan 19, 2026	56.62	56.62	55.70	55.70	55.70	-2.62%	2,745
Jan 16, 2026	56.54	57.20	56.27	57.20	57.20	1.17%	3,391
Jan 15, 2026	56.43	56.91	56.18	56.54	56.54	-0.28%	6,953
Jan 14, 2026	56.31	57.30	56.31	56.70	56.70	-0.26%	1,369
Jan 13, 2026	55.40	56.85	55.40	56.85	56.85	3.06%	3,590
Jan 12, 2026	54.85	55.51	54.46	55.16	55.16	0.11%	3,139
Jan 9, 2026	54.45	55.35	54.20	55.10	55.10	1.51%	2,264
Jan 8, 2026	53.86	54.30	53.35	54.28	54.28	0.91%	1,283
Jan 7, 2026	54.45	54.45	53.35	53.79	53.79	-2.02%	3,890
Jan 6, 2026	56.14	56.46	54.90	54.90	54.90	-2.66%	2,842
Jan 5, 2026	56.56	57.18	55.30	56.40	56.40	-0.55%	3,620
Jan 2, 2026	56.00	56.71	55.85	56.71	56.71	0.69%	2,467
Dec 30, 2025	56.13	56.33	56.13	56.32	55.47	0.18%	866
Dec 29, 2025	55.74	56.22	55.74	56.22	55.37	0.41%	2,723
Dec 23, 2025	56.19	56.19	55.82	55.99	55.14	0.27%	1,333
Dec 22, 2025	56.20	56.20	55.75	55.84	55.00	-0.07%	2,214
Dec 19, 2025	55.22	55.94	55.22	55.88	55.04	0.88%	428
Dec 18, 2025	55.42	55.65	55.35	55.39	54.55	0.29%	2,341
Dec 17, 2025	54.69	55.49	54.69	55.23	54.40	1.41%	1,264
Dec 16, 2025	55.03	55.42	54.34	54.46	53.64	-1.82%	3,410
Dec 15, 2025	55.83	56.19	55.11	55.47	54.63	-0.91%	2,171
Dec 12, 2025	56.18	56.18	55.76	55.98	55.14	0.54%	1,579
Dec 11, 2025	55.58	56.00	55.58	55.68	54.84	-0.48%	2,325
Dec 10, 2025	56.26	56.62	55.78	55.95	55.11	-1.15%	2,085
Dec 9, 2025	56.16	56.69	56.16	56.60	55.75	1.25%	1,594
Dec 8, 2025	56.57	56.57	55.77	55.90	55.06	-0.66%	3,945
Dec 5, 2025	57.00	57.00	56.19	56.27	55.42	-1.80%	804
Dec 4, 2025	57.01	57.30	56.94	57.30	56.44	0.10%	3,529
Dec 3, 2025	56.34	57.24	56.34	57.24	56.38	1.45%	2,225
Dec 2, 2025	56.53	57.07	56.42	56.42	55.57	-0.79%	906
Dec 1, 2025	56.66	57.07	56.49	56.87	56.01	0.46%	1,470
Nov 28, 2025	56.27	56.61	56.27	56.61	55.76	-0.04%	517
Nov 27, 2025	56.08	56.65	56.08	56.63	55.78	-0.16%	1,900
Nov 26, 2025	56.33	56.72	56.05	56.72	55.86	0.91%	7,210
Nov 25, 2025	55.58	56.21	55.58	56.21	55.36	0.50%	3,791
Nov 24, 2025	56.09	56.66	55.65	55.93	55.09	-0.48%	3,458
Nov 21, 2025	55.19	56.33	55.01	56.20	55.35	2.03%	1,815
Nov 20, 2025	55.33	56.02	55.08	55.08	54.25	-0.58%	310
Nov 19, 2025	55.17	55.88	55.05	55.40	54.56	-0.49%	1,978
Nov 18, 2025	55.79	55.79	55.33	55.67	54.83	-1.63%	1,635
Nov 17, 2025	56.13	56.65	56.10	56.59	55.74	0.60%	4,438