TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.35	53.84	52.56	52.56	52.56	-1.02%	250,818
Nov 6, 2025	53.05	53.47	52.94	53.10	53.10	0.84%	362,924
Nov 5, 2025	56.18	56.38	52.66	52.66	52.66	-1.48%	559,909
Nov 4, 2025	53.34	53.60	52.51	53.45	53.45	-0.71%	333,197
Nov 3, 2025	54.23	54.40	53.46	53.83	53.83	-0.04%	734,257
Oct 31, 2025	53.92	54.28	53.69	53.85	53.85	1.60%	409,576
Oct 30, 2025	53.33	54.59	52.20	53.00	53.00	2.51%	869,605
Oct 29, 2025	52.81	54.40	51.70	51.70	51.70	-3.45%	1,868,927
Oct 28, 2025	53.30	53.82	52.84	53.55	53.55	-0.46%	811,464
Oct 27, 2025	52.58	53.84	52.58	53.80	53.80	2.26%	893,495
Oct 24, 2025	53.64	53.91	52.61	52.61	52.61	-2.95%	664,363
Oct 23, 2025	54.50	54.66	53.77	54.21	54.21	1.98%	725,607
Oct 22, 2025	53.33	53.69	52.61	53.16	53.16	0.87%	2,247,305
Oct 21, 2025	52.46	52.91	52.46	52.70	52.70	0.29%	686,595
Oct 20, 2025	52.59	52.81	52.24	52.55	52.55	-0.10%	785,658
Oct 17, 2025	51.53	52.73	51.49	52.60	52.60	-0.19%	356,406
Oct 16, 2025	52.34	52.70	52.15	52.70	52.70	1.13%	401,043
Oct 15, 2025	50.85	54.58	50.85	52.11	52.11	3.70%	1,943,374
Oct 14, 2025	49.82	50.36	49.25	50.25	50.25	1.01%	870,068
Oct 13, 2025	50.25	50.31	49.73	49.75	49.75	-1.01%	8,161,763
Oct 10, 2025	50.75	51.01	49.84	50.26	50.26	-1.74%	1,338,696
Oct 9, 2025	51.15	51.67	49.80	51.15	51.15	-1.82%	5,014,382
Oct 8, 2025	51.12	53.32	49.80	52.10	52.10	2.56%	2,689,279
Oct 7, 2025	51.50	51.73	50.52	50.80	50.80	3.89%	943,948
Oct 6, 2025	51.23	51.47	48.90	48.90	48.90	-4.21%	378,940
Oct 3, 2025	51.08	51.30	50.80	51.05	51.05	-0.10%	3,798,107
Oct 2, 2025	51.64	51.78	51.00	51.10	51.10	-1.73%	15,501,944
Oct 1, 2025	54.14	54.14	51.04	52.00	52.00	-	360,761
Sep 30, 2025	52.46	53.00	51.17	52.00	51.15	-2.16%	1,647,122
Sep 29, 2025	54.03	54.21	52.95	53.15	52.28	-2.12%	609,458
Sep 26, 2025	53.69	54.35	53.58	54.30	53.41	1.59%	3,427,948
Sep 25, 2025	53.58	55.68	52.72	53.45	52.58	-0.37%	1,119,546
Sep 24, 2025	52.27	53.68	50.50	53.65	52.77	2.11%	714,279
Sep 23, 2025	51.57	52.98	50.50	52.54	51.68	1.41%	752,195
Sep 22, 2025	51.60	52.98	50.50	51.81	50.96	0.41%	1,193,192
Sep 19, 2025	52.12	54.28	50.50	51.60	50.76	-0.77%	2,105,016
Sep 18, 2025	51.77	52.27	51.50	52.00	51.15	0.48%	1,419,638
Sep 17, 2025	52.41	54.18	51.60	51.75	50.90	-1.24%	3,787,200
Sep 16, 2025	52.60	52.72	52.02	52.40	51.54	-4.73%	1,049,308
Sep 15, 2025	52.35	55.00	52.31	55.00	54.10	0.73%	229,382
Sep 12, 2025	51.96	54.60	51.64	54.60	53.71	-0.18%	1,156,764
Sep 11, 2025	53.10	54.88	52.04	54.70	53.81	3.80%	2,854,546
Sep 10, 2025	52.68	52.91	52.30	52.70	51.84	-0.19%	1,029,500
Sep 9, 2025	52.10	55.18	52.04	52.80	51.94	1.34%	1,626,662
Sep 8, 2025	52.38	52.63	51.73	52.10	51.25	-2.32%	1,828,344
Sep 5, 2025	52.75	55.18	51.59	53.34	52.47	0.93%	314,717
Sep 4, 2025	52.82	53.21	52.59	52.85	51.99	4.65%	297,222
Sep 3, 2025	53.73	53.99	50.50	50.50	49.67	-5.52%	562,226
Sep 2, 2025	53.49	54.52	53.41	53.45	52.58	0.09%	370,433
Sep 1, 2025	53.81	53.88	53.32	53.40	52.53	-0.28%	230,256