TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	56.66	57.07	56.49	56.87	56.87	0.46%	1,470
Nov 28, 2025	56.27	56.61	56.27	56.61	56.61	-0.04%	517
Nov 27, 2025	56.08	56.65	56.08	56.63	56.63	-0.16%	1,900
Nov 26, 2025	56.33	56.72	56.05	56.72	56.72	0.91%	7,210
Nov 25, 2025	55.58	56.21	55.58	56.21	56.21	0.50%	3,791
Nov 24, 2025	56.09	56.66	55.65	55.93	55.93	-0.48%	3,458
Nov 21, 2025	55.19	56.33	55.01	56.20	56.20	2.03%	1,815
Nov 20, 2025	55.33	56.02	55.08	55.08	55.08	-0.58%	310
Nov 19, 2025	55.17	55.88	55.05	55.40	55.40	-0.49%	1,978
Nov 18, 2025	55.79	55.79	55.33	55.67	55.67	-1.63%	1,635
Nov 17, 2025	56.13	56.65	56.10	56.59	56.59	0.60%	4,438
Nov 14, 2025	56.34	56.45	56.00	56.25	56.25	0.21%	1,233
Nov 13, 2025	55.02	56.13	55.02	56.13	56.13	1.43%	812
Nov 12, 2025	54.90	55.81	54.90	55.34	55.34	0.51%	1,963
Nov 11, 2025	53.97	55.35	53.97	55.06	55.06	1.89%	4,235
Nov 10, 2025	53.51	54.38	53.51	54.04	54.04	-	4,411
Nov 7, 2025	52.97	54.04	52.97	54.04	54.04	2.06%	12,161
Nov 6, 2025	53.11	53.24	52.95	52.95	52.95	-0.81%	728
Nov 5, 2025	52.61	53.76	52.61	53.38	53.38	-0.24%	735
Nov 4, 2025	53.13	53.52	52.57	53.51	53.51	-0.45%	2,013
Nov 3, 2025	54.09	54.12	53.63	53.75	53.75	-0.67%	1,303
Oct 31, 2025	53.18	54.11	53.18	54.11	54.11	0.67%	2,933
Oct 30, 2025	53.73	53.75	52.53	53.75	53.75	-0.78%	201
Oct 29, 2025	53.34	54.17	53.34	54.17	54.17	1.46%	1,741
Oct 28, 2025	53.57	53.69	53.39	53.39	53.39	-0.34%	1,295
Oct 27, 2025	53.99	53.99	53.31	53.57	53.57	-0.43%	6,537
Oct 24, 2025	53.78	53.82	53.61	53.80	53.80	-0.24%	1,242
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