TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	55.81	55.88	55.77	55.84	55.84	-0.43%	153
Dec 22, 2025	56.01	56.08	55.83	56.08	56.08	0.74%	8
Dec 19, 2025	55.81	55.81	55.52	55.67	55.67	0.32%	11
Dec 18, 2025	55.68	55.68	55.35	55.49	55.49	0.67%	16
Dec 17, 2025	54.93	55.45	54.93	55.12	55.12	0.22%	546
Dec 16, 2025	55.42	55.42	55.00	55.00	55.00	-1.13%	50
Dec 15, 2025	56.08	56.24	55.63	55.63	55.63	-0.13%	189
Dec 12, 2025	55.74	56.04	55.70	55.70	55.70	-0.30%	173
Dec 11, 2025	55.72	55.92	55.54	55.87	55.87	-	478
Dec 10, 2025	56.60	56.60	55.87	55.87	55.87	-1.32%	-
Dec 9, 2025	56.55	56.76	56.30	56.62	56.62	1.09%	167
Dec 8, 2025	56.19	56.19	55.99	56.01	56.01	-0.57%	-
Dec 5, 2025	56.94	56.94	56.33	56.33	56.33	-1.50%	-
Dec 4, 2025	57.29	57.29	57.02	57.19	57.19	0.40%	190
Dec 3, 2025	56.50	57.02	56.50	56.96	56.96	0.51%	209
Dec 2, 2025	56.82	57.01	56.62	56.67	56.67	0.02%	359
Dec 1, 2025	56.65	56.66	56.56	56.66	56.66	0.21%	20
Nov 28, 2025	56.51	56.63	56.51	56.54	56.54	-0.09%	-
Nov 27, 2025	56.38	56.59	56.25	56.59	56.59	-0.09%	-
Nov 26, 2025	56.39	56.64	56.17	56.64	56.64	-0.46%	50
Nov 25, 2025	56.14	56.90	55.87	56.90	56.90	2.32%	21
Nov 24, 2025	56.62	56.62	55.61	55.61	55.61	-0.39%	150
Nov 21, 2025	55.16	55.83	55.08	55.83	55.83	0.04%	225
Nov 20, 2025	56.04	56.04	55.61	55.81	55.81	1.27%	48
Nov 19, 2025	56.11	56.11	55.03	55.11	55.11	-0.18%	150
Nov 18, 2025	55.65	55.65	55.21	55.21	55.21	-2.40%	-
Nov 17, 2025	55.98	56.57	55.98	56.57	56.57	0.69%	150
Nov 14, 2025	56.19	56.23	55.77	56.18	56.18	0.20%	192
Nov 13, 2025	55.43	56.07	55.43	56.07	56.07	1.01%	97
Nov 12, 2025	55.67	55.74	55.51	55.51	55.51	0.87%	-
Nov 11, 2025	54.51	55.03	54.40	55.03	55.03	1.93%	-
Nov 10, 2025	54.00	54.00	53.86	53.99	53.99	1.09%	-
Nov 7, 2025	52.68	53.54	52.68	53.41	53.41	0.51%	-
Nov 6, 2025	52.98	53.31	52.98	53.14	53.14	-0.67%	100
Nov 5, 2025	53.44	53.73	53.44	53.50	53.50	0.51%	-
Nov 4, 2025	53.01	53.23	52.53	53.23	53.23	-0.80%	-
Nov 3, 2025	54.54	54.54	53.66	53.66	53.66	-0.24%	-
Oct 31, 2025	53.86	53.86	53.72	53.79	53.79	0.64%	339
Oct 30, 2025	52.87	53.45	52.50	53.45	53.45	-1.57%	339
Oct 29, 2025	53.51	54.30	53.51	54.30	54.30	1.51%	-
Oct 28, 2025	53.25	53.81	53.25	53.49	53.49	-0.54%	189
Oct 27, 2025	53.73	53.78	53.36	53.78	53.78	-0.04%	-
Oct 24, 2025	53.82	53.82	53.56	53.80	53.80	-0.72%	-
Oct 23, 2025	54.04	54.30	54.04	54.19	54.19	1.92%	20
Oct 22, 2025	52.81	53.36	52.79	53.17	53.17	1.03%	68
Oct 21, 2025	52.55	52.78	52.55	52.63	52.63	0.21%	45
Oct 20, 2025	53.15	53.15	52.37	52.52	52.52	-0.19%	-
Oct 17, 2025	51.78	52.62	51.78	52.62	52.62	0.08%	-
Oct 16, 2025	52.37	52.58	52.37	52.58	52.58	0.92%	-
Oct 15, 2025	51.63	52.16	51.63	52.10	52.10	3.78%	150