TotalEnergies SE (FRA:TOTB)
Germany · Delayed Price · Currency is EUR 73.68
-0.32 (-0.43%)
At close: Aug 5, 2026
FRA:TOTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 67.31 | 67.31 | 66.44 | 66.45 | 66.45 | -0.76% | 509 |
| Jul 3, 2026 | 66.98 | 66.98 | 66.64 | 66.96 | 66.96 | -0.24% | 2,000 |
| Jul 2, 2026 | 65.68 | 67.12 | 65.68 | 67.12 | 67.12 | 1.70% | 630 |
| Jul 1, 2026 | 67.62 | 67.68 | 65.79 | 66.00 | 66.00 | -2.63% | 1,952 |
| Jun 30, 2026 | 68.20 | 68.20 | 67.77 | 67.78 | 67.78 | -0.44% | 1,072 |
| Jun 29, 2026 | 68.66 | 68.97 | 68.10 | 68.93 | 68.08 | 1.56% | 4,469 |
| Jun 26, 2026 | 68.85 | 68.85 | 67.87 | 67.87 | 67.03 | -2.49% | 1,260 |
| Jun 25, 2026 | 69.44 | 69.60 | 68.49 | 69.60 | 68.74 | 0.67% | 4,508 |
| Jun 24, 2026 | 70.55 | 70.72 | 69.14 | 69.14 | 68.29 | -1.86% | 981 |
| Jun 23, 2026 | 70.46 | 70.85 | 70.44 | 70.45 | 69.58 | -0.33% | 1,219 |
| Jun 22, 2026 | 70.71 | 71.41 | 70.59 | 70.68 | 69.81 | -0.73% | 3,182 |
| Jun 19, 2026 | 70.01 | 71.65 | 70.01 | 71.20 | 70.32 | 2.02% | 3,994 |
| Jun 18, 2026 | 71.88 | 71.88 | 69.40 | 69.79 | 68.93 | -2.91% | 4,124 |
| Jun 17, 2026 | 72.18 | 72.75 | 71.88 | 71.88 | 70.99 | -1.26% | 3,078 |
| Jun 16, 2026 | 72.07 | 73.47 | 72.07 | 72.80 | 71.90 | 0.69% | 3,108 |
| Jun 15, 2026 | 74.00 | 74.00 | 71.70 | 72.30 | 71.41 | -4.05% | 8,760 |
| Jun 12, 2026 | 76.03 | 76.25 | 74.64 | 75.35 | 74.42 | -3.06% | 9,403 |
| Jun 11, 2026 | 76.59 | 78.73 | 76.59 | 77.73 | 76.77 | 2.07% | 318 |
| Jun 10, 2026 | 76.13 | 77.26 | 76.13 | 76.15 | 75.21 | 0.36% | 2,069 |
| Jun 9, 2026 | 76.63 | 77.40 | 75.65 | 75.88 | 74.94 | -1.75% | 1,575 |
| Jun 8, 2026 | 77.99 | 78.46 | 77.23 | 77.23 | 76.28 | -0.16% | 4,805 |
| Jun 5, 2026 | 77.45 | 77.84 | 77.35 | 77.35 | 76.40 | 0.62% | 1,153 |
| Jun 4, 2026 | 76.91 | 77.43 | 76.87 | 76.87 | 75.92 | -0.97% | 1,323 |
| Jun 3, 2026 | 77.17 | 77.62 | 76.94 | 77.62 | 76.66 | 1.09% | 2,416 |
| Jun 2, 2026 | 75.72 | 77.27 | 75.71 | 76.78 | 75.83 | 0.22% | 6,494 |
| Jun 1, 2026 | 74.90 | 76.61 | 74.90 | 76.61 | 75.67 | 2.67% | 3,526 |
| May 29, 2026 | 74.66 | 75.55 | 74.62 | 74.62 | 73.70 | -0.36% | 1,371 |
| May 28, 2026 | 75.01 | 75.82 | 74.89 | 74.89 | 73.97 | -0.16% | 2,082 |