TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.96	32.00	31.86	31.86	31.86	4.46%	704
Mar 16, 2026	30.50	30.50	30.50	30.50	30.50	2.87%	113
Mar 11, 2026	29.65	29.65	29.65	29.65	29.65	2.24%	1,000
Mar 9, 2026	29.17	29.17	28.81	29.00	29.00	2.11%	700
Mar 4, 2026	28.40	28.40	28.40	28.40	28.40	-2.54%	101
Mar 3, 2026	29.14	29.14	29.14	29.14	29.14	-1.79%	1,071
Mar 2, 2026	29.67	29.67	29.67	29.67	29.67	4.99%	220
Feb 24, 2026	28.26	28.26	28.26	28.26	28.26	2.24%	700
Feb 20, 2026	27.64	27.64	27.64	27.64	27.64	-1.29%	100
Feb 19, 2026	28.00	28.00	28.00	28.00	28.00	2.94%	100
Feb 12, 2026	27.20	27.20	27.20	27.20	27.20	2.60%	140
Feb 10, 2026	26.51	26.51	26.51	26.51	26.51	-	103
Feb 6, 2026	26.51	26.51	26.51	26.51	26.51	0.91%	1,000
Feb 5, 2026	26.19	26.33	26.19	26.27	26.27	-2.49%	2,300
Feb 4, 2026	26.83	26.94	26.83	26.94	26.94	1.62%	2,400
Feb 3, 2026	25.92	26.51	25.92	26.51	26.51	2.87%	1,085
Feb 2, 2026	25.65	25.77	25.65	25.77	25.77	0.94%	1,000
Jan 28, 2026	25.53	25.53	25.53	25.53	25.53	5.80%	100
Jan 22, 2026	24.13	24.13	24.13	24.13	24.13	-1.03%	500
Jan 21, 2026	24.38	24.38	24.38	24.38	24.38	2.44%	100
Jan 13, 2026	23.80	23.80	23.80	23.80	23.80	0.38%	100
Jan 5, 2026	23.71	23.71	23.71	23.71	23.71	0.13%	100
Dec 23, 2025	23.68	23.68	23.68	23.68	23.32	-0.08%	100