TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	59.81	59.81	59.13	59.19	59.19	-0.25%	231,810
Jun 4, 2025	60.11	60.49	59.07	59.34	59.34	-1.43%	2,881
Jun 3, 2025	60.20	60.25	59.88	60.20	60.20	-1.17%	206,104
Jun 2, 2025	60.30	60.91	59.80	60.91	60.91	3.55%	1,825
May 30, 2025	58.82	58.84	58.65	58.82	58.82	-0.14%	4,705
May 29, 2025	58.27	58.90	57.99	58.90	58.90	1.48%	44,750
May 28, 2025	58.73	58.73	58.04	58.04	58.04	-1.39%	2,392
May 27, 2025	58.50	58.86	58.03	58.86	58.86	2.43%	2,884
May 23, 2025	57.13	58.21	57.13	57.46	57.46	-1.30%	3,956
May 22, 2025	58.29	58.52	58.03	58.22	58.22	-1.41%	904,048
May 21, 2025	59.05	59.05	59.05	59.05	59.05	-	1,824
May 20, 2025	59.94	59.94	59.05	59.05	59.05	-0.24%	2,350
May 19, 2025	59.44	59.79	59.20	59.20	59.20	-0.29%	3,649
May 16, 2025	59.63	59.96	59.05	59.37	59.37	0.51%	5,228
May 15, 2025	59.08	59.51	58.58	59.07	59.07	-1.06%	6,639
May 14, 2025	59.60	59.70	59.22	59.70	59.70	-0.91%	1,711
May 13, 2025	58.91	60.25	58.91	60.25	60.25	3.44%	1,781
May 12, 2025	59.54	59.74	58.25	58.25	58.25	0.17%	12,516
May 9, 2025	58.11	59.38	57.93	58.15	58.15	2.39%	6,976
May 8, 2025	57.73	57.98	56.71	56.79	56.79	-0.14%	4,725
May 7, 2025	57.91	57.99	56.87	56.87	56.87	-0.40%	4,268
May 6, 2025	57.50	58.41	57.00	57.10	57.10	-0.69%	3,232
May 5, 2025	57.28	57.82	57.06	57.50	57.50	-1.70%	5,250
May 2, 2025	56.89	58.63	56.79	58.49	58.49	3.69%	4,164
May 1, 2025	57.07	58.20	55.89	56.41	56.41	0.77%	3,102
Apr 30, 2025	57.17	57.17	55.98	55.98	55.98	-3.68%	13,114
Apr 29, 2025	59.41	60.28	58.12	58.12	58.12	-4.49%	167,191
Apr 28, 2025	60.05	60.93	59.99	60.85	60.85	0.50%	5,075
Apr 25, 2025	59.72	60.60	59.72	60.55	60.55	2.78%	1,417
Apr 24, 2025	59.44	59.44	58.91	58.91	58.91	1.39%	724
Apr 23, 2025	58.59	58.59	58.10	58.10	58.10	-2.21%	688
Apr 22, 2025	59.99	60.37	59.02	59.41	59.41	2.74%	3,610
Apr 21, 2025	60.22	60.22	57.74	57.83	57.83	-1.59%	3,455
Apr 17, 2025	58.27	59.78	58.27	58.76	58.76	1.80%	3,662
Apr 16, 2025	58.37	58.83	57.72	57.72	57.72	2.34%	6,023
Apr 15, 2025	57.21	57.80	55.96	56.40	56.40	-0.21%	5,207
Apr 14, 2025	56.57	57.59	56.37	56.52	56.52	0.28%	5,269
Apr 11, 2025	55.92	56.36	55.13	56.36	56.36	2.51%	5,435
Apr 10, 2025	56.04	56.35	54.89	54.98	54.98	-0.46%	3,585
Apr 9, 2025	53.85	57.18	52.90	55.24	55.24	3.63%	54,960
Apr 8, 2025	55.62	55.75	53.30	53.30	53.30	-3.09%	16,341
Apr 7, 2025	54.49	56.59	54.49	55.00	55.00	-5.25%	7,313
Apr 4, 2025	59.53	59.53	56.76	58.05	58.05	-7.93%	6,841
Apr 3, 2025	62.53	63.06	62.53	63.05	63.05	-1.39%	2,677
Apr 2, 2025	63.80	64.92	63.80	63.94	63.94	-0.96%	1,808
Apr 1, 2025	64.06	64.56	64.06	64.56	64.56	-0.40%	834
Mar 31, 2025	64.33	64.82	64.19	64.82	64.82	0.79%	1,887
Mar 28, 2025	64.60	64.65	63.61	64.31	64.31	-0.71%	3,838
Mar 27, 2025	64.77	64.77	64.77	64.77	64.77	0.89%	1,347
Mar 26, 2025	66.49	66.57	64.20	64.20	63.37	0.88%	296,791