TotalEnergies SE (SWX:TTE)
Switzerland · Delayed Price · Currency is CHF 71.28
0.00 (0.00%)
Last updated: Jun 15, 2026, 9:01 AM CET
SWX:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - | 800 |
| Aug 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.78% | 950 |
| Aug 19, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.48% | - |
| Aug 18, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Aug 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Aug 14, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Aug 13, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Aug 12, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | 2,895 |
| Aug 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.10% | 495 |
| Aug 10, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - | - |
| Aug 7, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - | - |
| Aug 6, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - | - |
| Aug 5, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - | 1,411 |
| Aug 4, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - | 1,200 |
| Aug 3, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.55% | 4,000 |
| Jul 31, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 558 |
| Jul 30, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 827 |
| Jul 29, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 5,075 |
| Jul 28, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | - |
| Jul 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 4,092 |
| Jul 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 3,044 |
| Jul 23, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 7.68% | 1,398 |
| Jul 22, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | - |
| Jul 21, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | 116 |
| Jul 20, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | 300 |
| Jul 17, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | 115 |
| Jul 16, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | 1,237 |
| Jul 15, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | - |
| Jul 14, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.52% | - |
| Jul 13, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.56% | 187 |
| Jul 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,525 |
| Jul 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 750 |
| Jul 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3,500 |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.15% | 1,874 |
| Jul 3, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 1,437 |
| Jul 2, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 3,998 |
| Jul 1, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 10,369 |
| Jun 30, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.20% | 779 |
| Jun 29, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 60 |
| Jun 26, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 2,346 |
| Jun 25, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 13,086 |
| Jun 24, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 19,188 |
| Jun 23, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | - |
| Jun 22, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 2,221 |
| Jun 19, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 290 |
| Jun 18, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | -0.54% | 10,379 |
| Jun 17, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | - | 3,000 |
| Jun 16, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | - | 12,018 |
| Jun 15, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | -6.00% | 14,022 |