TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.35	62.43	59.44	61.10	61.10	5.16%	1,052,944
Jan 29, 2026	58.10	62.52	58.10	58.10	58.10	-3.17%	1,494,762
Jan 28, 2026	60.00	60.47	59.45	60.00	60.00	-3.69%	2,852,951
Jan 27, 2026	62.30	62.30	57.16	62.30	62.30	0.65%	3,539,483
Jan 26, 2026	58.00	61.90	58.00	61.90	61.90	6.82%	1,536,369
Jan 23, 2026	57.24	58.37	57.01	57.95	57.95	-0.09%	3,582,395
Jan 22, 2026	58.00	59.36	57.12	58.00	58.00	-	2,758,465
Jan 21, 2026	57.09	58.00	58.00	58.00	58.00	1.95%	668,715
Jan 20, 2026	58.96	58.96	55.67	56.89	56.89	-3.25%	607,623
Jan 19, 2026	56.80	58.80	55.89	58.80	58.80	3.52%	1,537,351
Jan 16, 2026	56.55	57.01	56.16	56.80	56.80	0.18%	633,579
Jan 15, 2026	56.81	56.82	56.08	56.70	56.70	4.04%	2,254,760
Jan 14, 2026	54.50	57.24	54.50	54.50	54.50	1.11%	1,025,579
Jan 13, 2026	53.90	56.66	53.90	53.90	53.90	2.35%	1,717,166
Jan 12, 2026	54.94	52.66	52.02	52.66	52.66	-8.73%	909,146
Jan 9, 2026	57.70	57.70	54.03	57.70	57.70	3.22%	629,232
Jan 8, 2026	55.90	55.90	53.31	55.90	55.90	-0.36%	1,672,324
Jan 7, 2026	53.89	56.10	55.00	56.10	56.10	-2.94%	1,334,369
Jan 6, 2026	55.95	57.80	57.80	57.80	57.80	-1.20%	141,210
Jan 5, 2026	58.50	58.58	55.13	58.50	58.50	-0.51%	1,968,895
Jan 2, 2026	55.96	58.80	58.80	58.80	58.80	4.00%	2,099,167
Dec 31, 2025	55.59	55.62	55.39	56.54	56.54	0.16%	10,843
Dec 30, 2025	56.06	56.59	56.03	56.45	55.60	5.40%	112,177
Dec 29, 2025	53.32	56.16	53.32	53.56	52.75	-4.53%	1,894,365
Dec 24, 2025	53.48	56.55	53.42	56.10	55.26	-4.10%	23,803
Dec 23, 2025	58.78	58.78	55.72	58.50	57.62	-0.34%	549,375
Dec 22, 2025	58.70	58.70	53.31	58.70	57.82	0.17%	504,567
Dec 19, 2025	58.60	58.60	55.30	58.60	57.72	0.69%	954,418
Dec 18, 2025	58.20	58.20	55.27	58.20	57.32	0.52%	6,295,991
Dec 17, 2025	57.90	57.90	54.71	57.90	57.03	1.05%	1,435,106
Dec 16, 2025	57.30	57.30	54.23	57.30	56.44	2.95%	5,453,587
Dec 15, 2025	56.07	56.32	55.50	55.66	54.82	-0.16%	1,456,523
Dec 12, 2025	55.79	56.06	55.59	55.75	54.91	-0.36%	1,399,249
Dec 11, 2025	55.53	58.00	55.49	55.95	55.11	4.97%	3,667,920
Dec 10, 2025	53.30	56.75	53.30	53.30	52.50	-0.93%	1,369,720
Dec 9, 2025	53.80	56.77	53.80	53.80	52.99	-4.36%	1,117,496
Dec 8, 2025	56.00	56.41	55.66	56.25	55.40	4.75%	600,063
Dec 5, 2025	53.70	57.18	53.70	53.70	52.89	-1.47%	1,181,959
Dec 4, 2025	59.52	59.52	54.50	54.50	53.68	-4.39%	1,291,793
Dec 3, 2025	57.00	57.18	56.50	57.00	56.14	5.56%	1,020,011
Dec 2, 2025	54.00	57.12	54.00	54.00	53.19	-0.18%	314,822
Dec 1, 2025	54.10	56.87	54.10	54.10	53.29	-	738,515
Nov 28, 2025	54.10	56.92	54.10	54.10	53.29	0.56%	1,215,841
Nov 27, 2025	53.80	56.68	53.80	53.80	52.99	-0.37%	402,285
Nov 26, 2025	54.00	56.75	54.00	54.00	53.19	0.75%	1,659,635
Nov 25, 2025	53.60	56.32	53.60	53.60	52.79	0.37%	10,106,960
Nov 24, 2025	57.98	57.98	53.02	53.40	52.60	-4.44%	985,049
Nov 21, 2025	54.77	56.04	54.39	55.88	55.04	-0.13%	1,388,865
Nov 20, 2025	55.94	56.13	55.53	55.95	55.11	0.72%	1,446,819
Nov 19, 2025	53.02	58.28	53.02	55.55	54.71	-0.02%	1,314,142