TotalEnergies SE (FRA:TOTB)
Germany · Delayed Price · Currency is EUR 79.19
+0.60 (0.76%)
Last updated: Sep 14, 2026, 9:02 PM CET
FRA:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 79.48 | 80.00 | 79.19 | 79.19 | 79.19 | 0.76% | 1,352 |
| Sep 11, 2026 | 78.52 | 78.69 | 78.16 | 78.59 | 78.59 | -0.19% | 319 |
| Sep 10, 2026 | 77.97 | 79.13 | 77.97 | 78.74 | 78.74 | 1.00% | 381 |
| Sep 9, 2026 | 78.16 | 78.88 | 77.96 | 77.96 | 77.96 | 0.30% | 6,607 |
| Sep 8, 2026 | 77.52 | 78.12 | 76.99 | 77.73 | 77.73 | 1.28% | 734 |
| Sep 7, 2026 | 75.81 | 77.41 | 75.80 | 76.75 | 76.75 | 0.92% | 946 |
| Sep 4, 2026 | 77.13 | 77.13 | 76.05 | 76.05 | 76.05 | -1.03% | 2,866 |
| Sep 3, 2026 | 77.84 | 78.35 | 76.84 | 76.84 | 76.84 | -0.98% | 1,035 |
| Sep 2, 2026 | 78.00 | 78.00 | 77.39 | 77.60 | 77.60 | 0.61% | 2,177 |
| Sep 1, 2026 | 75.59 | 77.69 | 75.59 | 77.13 | 77.13 | 1.73% | 262 |
| Aug 31, 2026 | 75.05 | 75.96 | 75.05 | 75.82 | 75.82 | 1.00% | 2,517 |
| Aug 28, 2026 | 73.96 | 75.07 | 73.96 | 75.07 | 75.07 | 0.09% | 848 |
| Aug 27, 2026 | 74.70 | 75.11 | 74.38 | 75.00 | 75.00 | -0.28% | 610 |
| Aug 26, 2026 | 74.87 | 75.21 | 74.45 | 75.21 | 75.21 | -1.65% | 3,244 |
| Aug 25, 2026 | 75.96 | 76.47 | 75.72 | 76.47 | 76.47 | -0.66% | 1,135 |
| Aug 24, 2026 | 76.83 | 76.98 | 75.97 | 76.98 | 76.98 | -0.66% | 645 |
| Aug 21, 2026 | 78.04 | 78.32 | 77.49 | 77.49 | 77.49 | -1.15% | 2,030 |
| Aug 20, 2026 | 77.50 | 78.77 | 77.50 | 78.39 | 78.39 | 0.94% | 1,557 |
| Aug 19, 2026 | 77.32 | 78.19 | 77.32 | 77.66 | 77.66 | 0.47% | 1,241 |
| Aug 18, 2026 | 76.04 | 77.81 | 76.04 | 77.30 | 77.30 | 1.31% | 3,421 |
| Aug 17, 2026 | 76.00 | 76.30 | 75.64 | 76.30 | 76.30 | 1.27% | 2,105 |
| Aug 14, 2026 | 75.85 | 75.85 | 75.34 | 75.34 | 75.34 | 0.23% | 827 |
| Aug 13, 2026 | 75.31 | 75.44 | 74.43 | 75.17 | 75.17 | -0.70% | 3,460 |
| Aug 12, 2026 | 76.32 | 76.32 | 75.14 | 75.70 | 75.70 | -0.59% | 2,686 |
| Aug 11, 2026 | 75.67 | 76.99 | 75.67 | 76.15 | 76.15 | 0.83% | 1,426 |
| Aug 10, 2026 | 74.04 | 75.52 | 74.04 | 75.52 | 75.52 | 2.03% | 2,539 |
| Aug 7, 2026 | 74.52 | 74.64 | 74.00 | 74.02 | 74.02 | -0.52% | 1,999 |
| Aug 6, 2026 | 73.74 | 74.72 | 73.55 | 74.41 | 74.41 | 0.99% | 1,986 |
| Aug 5, 2026 | 73.57 | 75.01 | 73.55 | 73.68 | 73.68 | -0.43% | 1,842 |
| Aug 4, 2026 | 76.22 | 76.71 | 73.97 | 74.00 | 74.00 | -2.63% | 1,732 |
| Aug 3, 2026 | 75.36 | 76.21 | 74.81 | 76.00 | 76.00 | -1.22% | 1,408 |
| Jul 31, 2026 | 75.47 | 76.94 | 75.47 | 76.94 | 76.94 | 1.36% | 1,390 |
| Jul 30, 2026 | 75.60 | 76.08 | 75.21 | 75.91 | 75.91 | -0.77% | 568 |
| Jul 29, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 4.68% | 1,310 |
| Jul 28, 2026 | 73.26 | 74.58 | 72.41 | 73.08 | 73.08 | -2.29% | 3,149 |
| Jul 27, 2026 | 74.30 | 74.79 | 73.36 | 74.79 | 74.79 | -1.82% | 3,554 |
| Jul 24, 2026 | 76.13 | 76.42 | 75.59 | 76.18 | 76.18 | -0.85% | 1,346 |
| Jul 23, 2026 | 74.60 | 76.83 | 74.60 | 76.83 | 76.83 | 3.00% | 2,247 |
| Jul 22, 2026 | 73.40 | 74.70 | 73.40 | 74.59 | 74.59 | 2.43% | 1,808 |
| Jul 21, 2026 | 70.90 | 73.37 | 70.90 | 72.82 | 72.82 | 2.69% | 846 |
| Jul 20, 2026 | 71.88 | 71.88 | 70.48 | 70.91 | 70.91 | 0.24% | 1,408 |
| Jul 17, 2026 | 69.22 | 70.74 | 69.22 | 70.74 | 70.74 | 1.64% | 893 |
| Jul 16, 2026 | 70.39 | 70.39 | 69.09 | 69.60 | 69.60 | -1.42% | 10,075 |
| Jul 15, 2026 | 71.39 | 71.39 | 70.29 | 70.60 | 70.60 | -0.70% | 1,763 |
| Jul 14, 2026 | 71.10 | 71.77 | 71.10 | 71.10 | 71.10 | 0.17% | 357 |
| Jul 13, 2026 | 69.96 | 70.98 | 69.49 | 70.98 | 70.98 | 4.14% | 1,921 |
| Jul 10, 2026 | 68.56 | 68.75 | 68.16 | 68.16 | 68.16 | -0.87% | 16,978 |
| Jul 9, 2026 | 69.28 | 69.77 | 68.60 | 68.76 | 68.76 | -1.52% | 294 |
| Jul 8, 2026 | 68.58 | 70.01 | 68.41 | 69.82 | 69.82 | 1.99% | 5,427 |
| Jul 7, 2026 | 67.18 | 68.46 | 67.06 | 68.46 | 68.46 | 3.02% | 878 |