TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	54.10	56.92	54.10	54.10	54.10	0.56%	1,215,841
Nov 27, 2025	53.80	56.68	53.80	53.80	53.80	-0.37%	402,285
Nov 26, 2025	54.00	56.75	54.00	54.00	54.00	0.75%	1,659,635
Nov 25, 2025	53.60	56.32	53.60	53.60	53.60	0.37%	10,106,960
Nov 24, 2025	57.98	57.98	53.02	53.40	53.40	-4.44%	573,732
Nov 21, 2025	54.77	56.04	54.39	55.88	55.88	-0.13%	1,388,865
Nov 20, 2025	55.94	56.13	55.53	55.95	55.95	0.72%	1,446,819
Nov 19, 2025	53.02	58.28	53.02	55.55	55.55	-0.02%	1,314,142
Nov 18, 2025	55.92	55.95	55.08	55.56	55.56	-1.84%	4,022,638
Nov 17, 2025	55.96	56.74	55.85	56.60	56.60	0.71%	2,956,136
Nov 14, 2025	59.18	59.18	55.66	56.20	56.20	0.18%	316,105
Nov 13, 2025	55.39	56.24	55.32	56.10	56.10	1.17%	1,259,018
Nov 12, 2025	55.50	55.88	55.29	55.45	55.45	0.27%	528,394
Nov 11, 2025	54.56	55.35	54.27	55.30	55.30	4.89%	722,589
Nov 10, 2025	54.15	54.15	53.61	52.72	52.72	0.30%	975,714
Nov 7, 2025	53.36	53.84	52.91	52.56	52.56	-1.02%	520,317
Nov 6, 2025	53.05	53.47	52.94	53.10	53.10	0.84%	362,924
Nov 5, 2025	56.18	56.38	53.34	52.66	52.66	-1.48%	559,910
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%	734,258
Oct 31, 2025	53.92	54.28	53.69	53.85	53.85	1.60%	409,576
Oct 30, 2025	52.20	54.59	52.20	53.00	53.00	2.51%	869,606
Oct 29, 2025	51.70	54.40	51.70	51.70	51.70	-3.45%	1,868,928
Oct 28, 2025	53.16	53.84	52.84	53.55	53.55	-0.46%	811,464
Oct 27, 2025	52.58	53.86	52.58	53.80	53.80	2.26%	893,495
Oct 24, 2025	53.64	53.99	53.55	52.61	52.61	-2.95%	664,364
Oct 23, 2025	54.50	54.66	53.77	54.21	54.21	1.98%	638,511
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%	686,596
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%	353,657
Oct 16, 2025	52.34	52.62	52.15	52.70	52.70	1.14%	401,044
Oct 15, 2025	53.50	54.58	50.85	52.11	52.11	3.70%	1,943,375
Oct 14, 2025	49.65	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	-1.75%	1,338,697
Oct 9, 2025	51.15	51.67	49.80	51.15	51.15	-1.82%	5,014,382
Oct 8, 2025	53.32	53.32	49.80	52.10	52.10	2.56%	2,687,103
Oct 7, 2025	51.50	51.75	50.52	50.80	50.80	3.89%	943,949
Oct 6, 2025	48.90	51.47	48.90	48.90	48.90	-4.21%	378,414
Oct 3, 2025	51.02	51.30	50.80	51.05	51.05	-0.09%	3,798,108
Oct 2, 2025	51.64	51.78	50.98	51.10	51.10	-1.74%	15,501,940
Oct 1, 2025	54.14	54.14	51.00	52.00	52.00	-	336,543
Sep 30, 2025	53.00	53.00	51.17	52.00	51.15	-2.16%	1,642,158
Sep 29, 2025	54.03	54.21	52.95	53.15	52.28	-2.12%	608,908
Sep 26, 2025	53.70	54.35	53.58	54.30	53.41	1.59%	3,427,948
Sep 25, 2025	53.00	55.68	52.72	53.45	52.58	-0.37%	1,118,952
Sep 24, 2025	52.27	53.69	50.50	53.65	52.77	2.11%	714,279
Sep 23, 2025	51.78	52.98	50.50	52.54	51.68	1.42%	752,195
Sep 22, 2025	51.60	52.98	50.50	51.81	50.96	0.40%	1,193,193