TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	66.85	66.85	65.47	66.14	66.14	-1.52%	2,299
Feb 19, 2026	65.58	67.16	65.51	67.16	67.16	2.66%	2,286
Feb 18, 2026	64.87	65.84	64.87	65.42	65.42	1.66%	1,338
Feb 17, 2026	64.23	65.14	64.23	64.35	64.35	0.14%	2,219
Feb 16, 2026	64.60	64.60	64.25	64.26	64.26	-0.14%	3,458
Feb 13, 2026	64.46	64.46	63.94	64.35	64.35	0.08%	3,957
Feb 12, 2026	64.71	65.62	63.70	64.30	64.30	-1.38%	3,395
Feb 11, 2026	62.50	65.20	62.50	65.20	65.20	4.10%	4,662
Feb 10, 2026	62.58	62.97	62.20	62.63	62.63	0.26%	6,005
Feb 9, 2026	61.60	62.47	61.60	62.47	62.47	-0.24%	432
Feb 6, 2026	62.22	62.75	62.22	62.62	62.62	0.47%	1,893
Feb 5, 2026	62.50	62.71	62.08	62.33	62.33	-1.06%	859
Feb 4, 2026	62.16	63.19	62.16	63.00	63.00	2.34%	2,566
Feb 3, 2026	60.77	61.70	60.57	61.56	61.56	1.37%	4,036
Feb 2, 2026	58.15	60.73	58.15	60.73	60.73	-0.26%	3,083
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