TotalEnergies SE (FRA:TOTB)
Germany flag Germany · Delayed Price · Currency is EUR
53.93
+1.13 (2.14%)
At close: Oct 23, 2025

TotalEnergies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202553.6554.2853.6553.9353.932.14%12,348
Oct 22, 202552.5553.5252.5552.8052.800.34%3,165
Oct 21, 202552.2652.6952.2652.6252.620.82%493
Oct 20, 202552.5552.8052.1952.1952.19-0.89%1,786
Oct 17, 202551.5052.6751.5052.6652.66-616
Oct 16, 202551.7052.6651.7052.6652.661.94%4,721
Oct 15, 202550.3852.1550.3851.6651.661.95%2,860
Oct 14, 202550.0050.6749.4650.6750.671.62%2,260
Oct 13, 202550.8050.8049.8049.8649.860.28%7,327
Oct 10, 202551.1251.1249.7249.7249.72-2.51%3,067
Oct 9, 202550.9551.5950.9551.0051.00-0.08%3,560
Oct 8, 202551.1551.1750.8551.0451.040.12%1,355
Oct 7, 202551.3051.3050.5850.9850.98-0.68%5,336
Oct 6, 202551.5051.5050.7351.3351.330.25%4,124
Oct 3, 202551.1151.2050.9251.2051.200.20%724
Oct 2, 202551.6551.6551.0551.1051.10-1.18%2,183
Oct 1, 202551.0052.3951.0051.7151.71-0.04%5,149
Sep 30, 202553.1653.1651.2051.7350.88-2.45%3,931
Sep 29, 202554.4754.5752.8553.0352.16-1.92%3,818
Sep 26, 202553.3154.3253.3154.0753.180.95%3,133
Sep 25, 202552.6453.6452.6453.5652.680.32%5,065
Sep 24, 202552.4553.6852.2253.3952.511.70%1,877
Sep 23, 202551.5052.7051.5052.5051.641.27%1,527
Sep 22, 202551.5051.9751.4451.8450.990.31%6,283
Sep 19, 202552.0652.2151.6851.6850.83-0.48%3,690
Sep 18, 202551.9652.2351.5051.9351.08-0.17%1,878
Sep 17, 202552.3852.6451.7252.0251.17-1.14%2,568
Sep 16, 202552.7852.7852.0952.6251.760.08%1,163
Sep 15, 202552.6252.7652.3252.5851.720.73%1,306
Sep 12, 202552.4252.4251.7252.2051.34-0.21%2,877
Sep 11, 202553.0053.0052.3152.3151.45-0.61%2,012
Sep 10, 202552.6052.6352.3652.6351.77-0.42%772
Sep 9, 202552.1952.9052.1952.8551.981.63%1,142
Sep 8, 202552.0052.3751.8352.0051.15-0.36%1,724
Sep 5, 202553.2053.2051.5052.1951.33-2.38%3,654
Sep 4, 202552.7953.4652.7253.4652.580.87%951
Sep 3, 202553.7953.7952.7753.0052.13-1.36%1,393
Sep 2, 202553.5754.4453.4653.7352.850.45%1,553
Sep 1, 202554.0154.0153.4653.4952.610.32%1,625
Aug 29, 202553.0453.7553.0453.3252.44-0.21%1,729
Aug 28, 202553.1553.4352.9853.4352.550.43%1,665
Aug 27, 202553.1553.6153.0053.2052.33-0.23%450
Aug 26, 202554.0454.0452.9853.3252.44-1.24%2,876
Aug 25, 202555.0555.0553.9953.9953.10-1.48%1,801
Aug 22, 202554.4754.8054.4754.8053.900.87%529
Aug 21, 202553.9054.5253.9054.3353.440.80%511
Aug 20, 202553.5053.9053.4653.9053.010.34%2,208
Aug 19, 202552.9153.7252.9153.7252.841.32%970
Aug 18, 202553.5353.5352.8653.0252.15-0.19%1,349
Aug 15, 202552.9453.6052.9453.1252.251.10%1,598