TotalEnergies SE (FRA:TOTB)
Germany · Delayed Price · Currency is EUR 83.20
+1.97 (2.43%)
At close: Oct 23, 2026
FRA:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.16 | 83.45 | 81.14 | 83.20 | 83.20 | 2.43% | 1,573 |
| Oct 22, 2026 | 81.00 | 81.57 | 80.61 | 81.23 | 81.23 | 0.05% | 2,242 |
| Oct 21, 2026 | 81.04 | 81.19 | 80.45 | 81.19 | 81.19 | 0.83% | 2,032 |
| Oct 20, 2026 | 80.10 | 81.59 | 79.38 | 80.52 | 80.52 | -0.10% | 1,462 |
| Oct 19, 2026 | 80.39 | 81.25 | 80.39 | 80.60 | 80.60 | -0.25% | 760 |
| Oct 16, 2026 | 79.90 | 80.80 | 79.54 | 80.80 | 80.80 | 0.99% | 684 |
| Oct 15, 2026 | 79.95 | 81.02 | 79.85 | 80.01 | 80.01 | 0.01% | 1,642 |
| Oct 14, 2026 | 79.60 | 80.31 | 79.60 | 80.00 | 80.00 | 0.30% | 1,697 |
| Oct 13, 2026 | 78.90 | 79.79 | 78.90 | 79.76 | 79.76 | 1.06% | 887 |
| Oct 12, 2026 | 77.44 | 79.00 | 77.44 | 78.92 | 78.92 | 0.61% | 260 |
| Oct 9, 2026 | 76.55 | 78.44 | 76.55 | 78.44 | 78.44 | 1.87% | 1,170 |
| Oct 8, 2026 | 75.73 | 77.79 | 75.73 | 77.00 | 77.00 | 2.39% | 2,040 |
| Oct 7, 2026 | 75.15 | 76.11 | 75.14 | 75.20 | 75.20 | -0.52% | 791 |
| Oct 6, 2026 | 75.98 | 76.06 | 74.92 | 75.59 | 75.59 | 0.08% | 815 |
| Oct 5, 2026 | 74.31 | 75.53 | 74.31 | 75.53 | 75.53 | 0.71% | 1,059 |
| Oct 2, 2026 | 74.80 | 75.00 | 73.78 | 75.00 | 75.00 | 0.77% | 1,412 |
| Oct 1, 2026 | 74.33 | 74.66 | 73.99 | 74.43 | 74.43 | -2.07% | 2,634 |
| Sep 30, 2026 | 77.80 | 77.80 | 75.79 | 76.00 | 76.00 | -1.08% | 923 |
| Sep 29, 2026 | 80.33 | 80.33 | 77.73 | 77.73 | 76.83 | -3.51% | 1,403 |
| Sep 28, 2026 | 80.25 | 81.08 | 80.19 | 80.56 | 79.63 | 0.71% | 1,466 |
| Sep 25, 2026 | 80.00 | 80.69 | 79.39 | 79.99 | 79.06 | -0.16% | 2,688 |
| Sep 24, 2026 | 79.70 | 80.92 | 79.70 | 80.12 | 79.19 | 0.24% | 1,962 |
| Sep 23, 2026 | 77.43 | 80.01 | 77.43 | 79.93 | 79.00 | 2.30% | 1,520 |
| Sep 22, 2026 | 78.54 | 79.38 | 77.76 | 78.13 | 77.23 | -0.65% | 1,180 |
| Sep 21, 2026 | 79.00 | 79.56 | 78.10 | 78.64 | 77.73 | -0.87% | 1,432 |
| Sep 18, 2026 | 79.29 | 79.33 | 78.45 | 79.33 | 78.41 | 0.18% | 1,173 |
| Sep 17, 2026 | 79.45 | 80.27 | 79.19 | 79.19 | 78.27 | -0.39% | 667 |
| Sep 16, 2026 | 80.25 | 80.86 | 79.50 | 79.50 | 78.58 | -1.49% | 1,574 |
| Sep 15, 2026 | 79.27 | 80.70 | 79.11 | 80.70 | 79.77 | 1.91% | 1,276 |
| Sep 14, 2026 | 79.48 | 80.00 | 79.19 | 79.19 | 78.27 | 0.76% | 1,352 |
| Sep 11, 2026 | 78.52 | 78.69 | 78.16 | 78.59 | 77.68 | -0.19% | 319 |
| Sep 10, 2026 | 77.97 | 79.13 | 77.97 | 78.74 | 77.83 | 1.00% | 381 |
| Sep 9, 2026 | 78.16 | 78.88 | 77.96 | 77.96 | 77.06 | 0.30% | 6,607 |
| Sep 8, 2026 | 77.52 | 78.12 | 76.99 | 77.73 | 76.83 | 1.28% | 734 |
| Sep 7, 2026 | 75.81 | 77.41 | 75.80 | 76.75 | 75.86 | 0.92% | 946 |
| Sep 4, 2026 | 77.13 | 77.13 | 76.05 | 76.05 | 75.17 | -1.03% | 2,866 |
| Sep 3, 2026 | 77.84 | 78.35 | 76.84 | 76.84 | 75.95 | -0.98% | 1,035 |
| Sep 2, 2026 | 78.00 | 78.00 | 77.39 | 77.60 | 76.70 | 0.61% | 2,177 |
| Sep 1, 2026 | 75.59 | 77.69 | 75.59 | 77.13 | 76.24 | 1.73% | 262 |
| Aug 31, 2026 | 75.05 | 75.96 | 75.05 | 75.82 | 74.94 | 1.00% | 2,517 |
| Aug 28, 2026 | 73.96 | 75.07 | 73.96 | 75.07 | 74.20 | 0.09% | 848 |
| Aug 27, 2026 | 74.70 | 75.11 | 74.38 | 75.00 | 74.13 | -0.28% | 610 |
| Aug 26, 2026 | 74.87 | 75.21 | 74.45 | 75.21 | 74.34 | -1.65% | 3,244 |
| Aug 25, 2026 | 75.96 | 76.47 | 75.72 | 76.47 | 75.58 | -0.66% | 1,135 |
| Aug 24, 2026 | 76.83 | 76.98 | 75.97 | 76.98 | 76.09 | -0.66% | 645 |
| Aug 21, 2026 | 78.04 | 78.32 | 77.49 | 77.49 | 76.59 | -1.15% | 2,030 |
| Aug 20, 2026 | 77.50 | 78.77 | 77.50 | 78.39 | 77.48 | 0.94% | 1,557 |
| Aug 19, 2026 | 77.32 | 78.19 | 77.32 | 77.66 | 76.76 | 0.47% | 1,241 |
| Aug 18, 2026 | 76.04 | 77.81 | 76.04 | 77.30 | 76.40 | 1.31% | 3,421 |
| Aug 17, 2026 | 76.00 | 76.30 | 75.64 | 76.30 | 75.42 | 1.27% | 2,105 |