TotalEnergies SE (FRA:TOTB)
53.93
+1.13 (2.14%)
At close: Oct 23, 2025
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 |