TotalEnergies SE (FRA:TOTB)
Germany · Delayed Price · Currency is EUR 51.63
-1.44 (-2.71%)
Last updated: Sep 30, 2025, 9:00 AM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 54.47 | 54.57 | 52.85 | 53.03 | 53.03 | -1.92% | 3,818 |
| Sep 26, 2025 | 53.31 | 54.32 | 53.31 | 54.07 | 54.07 | 0.95% | 3,133 |
| Sep 25, 2025 | 52.64 | 53.64 | 52.64 | 53.56 | 53.56 | 0.32% | 5,065 |
| Sep 24, 2025 | 52.45 | 53.68 | 52.22 | 53.39 | 53.39 | 1.70% | 1,877 |
| Sep 23, 2025 | 51.50 | 52.70 | 51.50 | 52.50 | 52.50 | 1.27% | 1,527 |
| Sep 22, 2025 | 51.50 | 51.97 | 51.44 | 51.84 | 51.84 | 0.31% | 6,283 |
| Sep 19, 2025 | 52.06 | 52.21 | 51.68 | 51.68 | 51.68 | -0.48% | 3,690 |
| Sep 18, 2025 | 51.96 | 52.23 | 51.50 | 51.93 | 51.93 | -0.17% | 1,878 |
| Sep 17, 2025 | 52.38 | 52.64 | 51.72 | 52.02 | 52.02 | -1.14% | 2,568 |
| Sep 16, 2025 | 52.78 | 52.78 | 52.09 | 52.62 | 52.62 | 0.08% | 1,163 |
| Sep 15, 2025 | 52.62 | 52.76 | 52.32 | 52.58 | 52.58 | 0.73% | 1,306 |
| Sep 12, 2025 | 52.42 | 52.42 | 51.72 | 52.20 | 52.20 | -0.21% | 2,877 |
| Sep 11, 2025 | 53.00 | 53.00 | 52.31 | 52.31 | 52.31 | -0.61% | 2,012 |
| Sep 10, 2025 | 52.60 | 52.63 | 52.36 | 52.63 | 52.63 | -0.42% | 772 |
| Sep 9, 2025 | 52.19 | 52.90 | 52.19 | 52.85 | 52.85 | 1.63% | 1,142 |
| Sep 8, 2025 | 52.00 | 52.37 | 51.83 | 52.00 | 52.00 | -0.36% | 1,724 |
| Sep 5, 2025 | 53.20 | 53.20 | 51.50 | 52.19 | 52.19 | -2.38% | 3,654 |
| Sep 4, 2025 | 52.79 | 53.46 | 52.72 | 53.46 | 53.46 | 0.87% | 951 |
| Sep 3, 2025 | 53.79 | 53.79 | 52.77 | 53.00 | 53.00 | -1.36% | 1,393 |
| Sep 2, 2025 | 53.57 | 54.44 | 53.46 | 53.73 | 53.73 | 0.45% | 1,553 |
| Sep 1, 2025 | 54.01 | 54.01 | 53.46 | 53.49 | 53.49 | 0.32% | 1,625 |
| Aug 29, 2025 | 53.04 | 53.75 | 53.04 | 53.32 | 53.32 | -0.21% | 1,729 |
| Aug 28, 2025 | 53.15 | 53.43 | 52.98 | 53.43 | 53.43 | 0.43% | 1,665 |
| Aug 27, 2025 | 53.15 | 53.61 | 53.00 | 53.20 | 53.20 | -0.23% | 450 |
| Aug 26, 2025 | 54.04 | 54.04 | 52.98 | 53.32 | 53.32 | -1.24% | 2,876 |
| Aug 25, 2025 | 55.05 | 55.05 | 53.99 | 53.99 | 53.99 | -1.48% | 1,801 |
| Aug 22, 2025 | 54.47 | 54.80 | 54.47 | 54.80 | 54.80 | 0.87% | 529 |
| Aug 21, 2025 | 53.90 | 54.52 | 53.90 | 54.33 | 54.33 | 0.80% | 511 |
| Aug 20, 2025 | 53.50 | 53.90 | 53.46 | 53.90 | 53.90 | 0.34% | 2,208 |
| Aug 19, 2025 | 52.91 | 53.72 | 52.91 | 53.72 | 53.72 | 1.32% | 970 |
| Aug 18, 2025 | 53.53 | 53.53 | 52.86 | 53.02 | 53.02 | -0.19% | 1,349 |
| Aug 15, 2025 | 52.94 | 53.60 | 52.94 | 53.12 | 53.12 | 1.10% | 1,598 |
| Aug 14, 2025 | 52.30 | 52.54 | 52.25 | 52.54 | 52.54 | -0.06% | 2,063 |
| Aug 13, 2025 | 52.96 | 52.96 | 52.20 | 52.57 | 52.57 | -0.27% | 1,905 |
| Aug 12, 2025 | 52.34 | 53.10 | 52.34 | 52.71 | 52.71 | 0.96% | 1,036 |
| Aug 11, 2025 | 52.86 | 52.86 | 52.19 | 52.21 | 52.21 | -1.21% | 10,348 |
| Aug 8, 2025 | 52.32 | 52.85 | 52.32 | 52.85 | 52.85 | 1.17% | 2,041 |
| Aug 7, 2025 | 52.10 | 52.74 | 52.10 | 52.24 | 52.24 | 0.66% | 435 |
| Aug 6, 2025 | 52.09 | 52.92 | 51.88 | 51.90 | 51.90 | 0.14% | 2,180 |
| Aug 5, 2025 | 51.51 | 52.23 | 51.51 | 51.83 | 51.83 | 0.90% | 1,313 |
| Aug 4, 2025 | 51.30 | 51.63 | 51.27 | 51.37 | 51.37 | 0.04% | 3,084 |
| Aug 1, 2025 | 52.09 | 52.09 | 50.84 | 51.35 | 51.35 | -2.17% | 4,212 |
| Jul 31, 2025 | 52.69 | 52.69 | 51.81 | 52.49 | 52.49 | - | 1,227 |
| Jul 30, 2025 | 53.07 | 53.07 | 52.33 | 52.49 | 52.49 | -0.98% | 4,897 |
| Jul 29, 2025 | 52.80 | 53.03 | 52.58 | 53.01 | 53.01 | 0.78% | 3,675 |
| Jul 28, 2025 | 51.81 | 52.60 | 51.81 | 52.60 | 52.60 | 2.14% | 2,808 |
| Jul 25, 2025 | 51.95 | 51.95 | 50.97 | 51.50 | 51.50 | -0.90% | 6,704 |
| Jul 24, 2025 | 53.58 | 53.58 | 51.12 | 51.97 | 51.97 | -3.11% | 4,425 |
| Jul 23, 2025 | 53.09 | 53.73 | 53.06 | 53.64 | 53.64 | 1.19% | 2,843 |
| Jul 22, 2025 | 52.70 | 53.01 | 52.70 | 53.01 | 53.01 | -0.04% | 1,444 |