TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	62.59	62.91	62.42	62.84	62.84	1.96%	659
Feb 3, 2026	61.02	61.63	60.60	61.63	61.63	1.30%	553
Feb 2, 2026	59.81	60.84	59.51	60.84	60.84	-0.60%	1,005
Jan 30, 2026	61.06	61.21	60.42	61.21	61.21	0.43%	722
Jan 29, 2026	60.48	61.56	60.48	60.95	60.95	1.50%	859
Jan 28, 2026	59.75	60.32	59.53	60.05	60.05	0.77%	1,338
Jan 27, 2026	58.48	59.59	58.48	59.59	59.59	0.95%	723
Jan 26, 2026	58.77	59.23	58.77	59.03	59.03	1.90%	362
Jan 23, 2026	57.09	58.20	57.09	57.93	57.93	1.24%	2
Jan 22, 2026	57.17	57.96	57.17	57.22	57.22	-0.85%	686
Jan 21, 2026	57.34	57.74	57.22	57.71	57.71	1.35%	515
Jan 20, 2026	56.18	57.23	56.18	56.94	56.94	1.33%	1,827
Jan 19, 2026	56.20	56.47	55.97	56.19	56.19	-1.21%	469
Jan 16, 2026	56.53	56.88	56.31	56.88	56.88	0.19%	1,071
Jan 15, 2026	56.22	56.77	56.15	56.77	56.77	-0.79%	547
Jan 14, 2026	56.52	57.22	56.35	57.22	57.22	1.11%	721
Jan 13, 2026	55.48	56.59	55.48	56.59	56.59	3.29%	387
Jan 12, 2026	55.06	55.06	54.52	54.79	54.79	-0.35%	180
Jan 9, 2026	54.28	54.98	54.05	54.98	54.98	2.92%	360
Jan 8, 2026	53.19	53.66	53.19	53.42	53.42	-0.17%	-
Jan 7, 2026	53.88	53.88	53.36	53.51	53.51	-2.94%	577
Jan 6, 2026	56.07	56.07	55.13	55.13	55.13	-1.31%	340
Jan 5, 2026	56.04	56.15	55.28	55.86	55.86	-0.53%	506
Jan 2, 2026	55.86	56.16	55.86	56.16	56.16	0.57%	-
Dec 23, 2025	55.81	55.88	55.77	55.84	54.99	-0.43%	153
Dec 22, 2025	56.01	56.08	55.83	56.08	55.23	0.74%	8
Dec 19, 2025	55.81	55.81	55.52	55.67	54.82	0.32%	11
Dec 18, 2025	55.68	55.68	55.35	55.49	54.65	0.67%	16
Dec 17, 2025	54.93	55.45	54.93	55.12	54.28	0.22%	546
Dec 16, 2025	55.42	55.42	55.00	55.00	54.16	-1.13%	50
Dec 15, 2025	56.08	56.24	55.63	55.63	54.78	-0.13%	189
Dec 12, 2025	55.74	56.04	55.70	55.70	54.85	-0.30%	173
Dec 11, 2025	55.72	55.92	55.54	55.87	55.02	-	478
Dec 10, 2025	56.60	56.60	55.87	55.87	55.02	-1.32%	-
Dec 9, 2025	56.55	56.76	56.30	56.62	55.76	1.09%	167
Dec 8, 2025	56.19	56.19	55.99	56.01	55.16	-0.57%	-
Dec 5, 2025	56.94	56.94	56.33	56.33	55.47	-1.50%	-
Dec 4, 2025	57.29	57.29	57.02	57.19	56.32	0.40%	190
Dec 3, 2025	56.50	57.02	56.50	56.96	56.09	0.51%	209
Dec 2, 2025	56.82	57.01	56.62	56.67	55.81	0.02%	359
Dec 1, 2025	56.65	56.66	56.56	56.66	55.80	0.21%	20
Nov 28, 2025	56.51	56.63	56.51	56.54	55.68	-0.09%	-
Nov 27, 2025	56.38	56.59	56.25	56.59	55.73	-0.09%	-
Nov 26, 2025	56.39	56.64	56.17	56.64	55.78	-0.46%	50
Nov 25, 2025	56.14	56.90	55.87	56.90	56.03	2.32%	21
Nov 24, 2025	56.62	56.62	55.61	55.61	54.76	-0.39%	150
Nov 21, 2025	55.16	55.83	55.08	55.83	54.98	0.04%	225
Nov 20, 2025	56.04	56.04	55.61	55.81	54.96	1.27%	48
Nov 19, 2025	56.11	56.11	55.03	55.11	54.27	-0.18%	150
Nov 18, 2025	55.65	55.65	55.21	55.21	54.37	-2.40%	-