TotalEnergies SE (VIE:FP)
Austria · Delayed Price · Currency is EUR 74.80
+0.61 (0.82%)
At close: Aug 28, 2026
VIE:FP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 74.82 | 74.82 | 74.67 | 74.80 | 74.80 | 0.82% | 18 |
| Aug 27, 2026 | 73.65 | 75.06 | 73.65 | 74.19 | 74.19 | -1.45% | 155 |
| Aug 26, 2026 | 74.80 | 75.28 | 74.37 | 75.28 | 75.28 | -0.57% | 1,874 |
| Aug 25, 2026 | 76.19 | 76.43 | 75.61 | 75.71 | 75.71 | -0.56% | 1,463 |
| Aug 24, 2026 | 77.20 | 77.20 | 76.05 | 76.14 | 76.14 | -1.78% | 791 |
| Aug 21, 2026 | 78.24 | 78.24 | 77.52 | 77.52 | 77.52 | -1.19% | 2 |
| Aug 20, 2026 | 77.75 | 78.68 | 77.75 | 78.45 | 78.45 | 0.89% | 216 |
| Aug 19, 2026 | 77.83 | 78.16 | 77.52 | 77.76 | 77.76 | 0.61% | 158 |
| Aug 18, 2026 | 76.77 | 77.75 | 76.77 | 77.29 | 77.29 | 1.74% | 1 |
| Aug 17, 2026 | 76.15 | 76.15 | 75.85 | 75.97 | 75.97 | 0.22% | 198 |
| Aug 14, 2026 | 75.59 | 75.80 | 75.23 | 75.80 | 75.80 | 0.69% | 1 |
| Aug 13, 2026 | 76.13 | 76.13 | 74.71 | 75.28 | 75.28 | -0.38% | 168 |
| Aug 12, 2026 | 76.40 | 76.40 | 75.10 | 75.57 | 75.57 | -1.31% | 69 |
| Aug 11, 2026 | 76.55 | 76.82 | 76.28 | 76.57 | 76.57 | 1.67% | 3 |
| Aug 10, 2026 | 74.48 | 75.31 | 74.41 | 75.31 | 75.31 | 1.58% | 53 |
| Aug 7, 2026 | 75.15 | 75.15 | 73.89 | 74.14 | 74.14 | -0.27% | 15 |
| Aug 6, 2026 | 74.28 | 74.65 | 74.28 | 74.34 | 74.34 | 0.69% | 2 |
| Aug 5, 2026 | 74.23 | 75.03 | 73.83 | 73.83 | 73.83 | -0.67% | 254 |
| Aug 4, 2026 | 76.69 | 77.00 | 74.32 | 74.33 | 74.33 | -2.82% | 1,035 |
| Aug 3, 2026 | 74.61 | 76.49 | 74.61 | 76.49 | 76.49 | 0.22% | 203 |
| Jul 31, 2026 | 75.49 | 76.32 | 75.49 | 76.32 | 76.32 | 1.15% | 602 |
| Jul 30, 2026 | 75.58 | 75.59 | 75.12 | 75.45 | 75.45 | -0.53% | 296 |
| Jul 29, 2026 | 75.00 | 75.85 | 74.81 | 75.85 | 75.85 | 2.76% | 489 |
| Jul 28, 2026 | 74.33 | 74.51 | 73.81 | 73.81 | 73.81 | -0.99% | 147 |
| Jul 27, 2026 | 73.90 | 74.73 | 73.38 | 74.55 | 74.55 | -1.88% | 137 |
| Jul 24, 2026 | 76.13 | 76.52 | 75.57 | 75.98 | 75.98 | -0.58% | 746 |
| Jul 23, 2026 | 75.43 | 76.57 | 75.43 | 76.42 | 76.42 | 3.13% | 607 |
| Jul 22, 2026 | 73.50 | 74.70 | 73.50 | 74.10 | 74.10 | 1.87% | 1,178 |
| Jul 21, 2026 | 72.00 | 72.74 | 72.00 | 72.74 | 72.74 | 2.38% | 487 |
| Jul 20, 2026 | 71.83 | 71.83 | 70.40 | 71.05 | 71.05 | 0.64% | 450 |
| Jul 17, 2026 | 69.42 | 70.60 | 69.42 | 70.60 | 70.60 | 1.61% | 543 |
| Jul 16, 2026 | 69.19 | 69.65 | 68.59 | 69.48 | 69.48 | -1.67% | 1,435 |
| Jul 15, 2026 | 70.90 | 71.18 | 70.52 | 70.66 | 70.66 | -0.65% | 151 |
| Jul 14, 2026 | 71.83 | 71.89 | 71.12 | 71.12 | 71.12 | 1.09% | 331 |
| Jul 13, 2026 | 70.04 | 70.41 | 69.59 | 70.35 | 70.35 | 3.02% | 595 |
| Jul 10, 2026 | 68.67 | 68.85 | 68.26 | 68.29 | 68.29 | -0.60% | 347 |
| Jul 9, 2026 | 69.11 | 69.11 | 68.59 | 68.70 | 68.70 | -0.85% | 199 |
| Jul 8, 2026 | 69.94 | 69.94 | 68.76 | 69.29 | 69.29 | 2.11% | 531 |
| Jul 7, 2026 | 67.92 | 68.11 | 67.49 | 67.86 | 67.86 | 1.51% | 292 |
| Jul 6, 2026 | 66.90 | 67.00 | 66.81 | 66.85 | 66.85 | -0.19% | 203 |
| Jul 3, 2026 | 67.08 | 67.08 | 66.69 | 66.98 | 66.98 | 0.16% | 3 |
| Jul 2, 2026 | 65.89 | 66.87 | 65.89 | 66.87 | 66.87 | 1.44% | 398 |
| Jul 1, 2026 | 67.70 | 67.70 | 65.92 | 65.92 | 65.92 | -2.72% | 59 |
| Jun 30, 2026 | 68.03 | 68.03 | 67.76 | 67.76 | 67.76 | -0.51% | 8 |
| Jun 29, 2026 | 68.46 | 68.96 | 68.46 | 68.96 | 68.11 | 0.98% | 13 |
| Jun 26, 2026 | 68.84 | 68.84 | 68.29 | 68.29 | 67.45 | -1.39% | 10 |
| Jun 25, 2026 | 68.93 | 69.25 | 68.57 | 69.25 | 68.40 | -0.20% | 11 |
| Jun 24, 2026 | 70.57 | 70.57 | 69.31 | 69.39 | 68.53 | -1.98% | 10 |
| Jun 23, 2026 | 70.95 | 70.95 | 70.47 | 70.79 | 69.92 | -0.18% | 2,388 |
| Jun 22, 2026 | 71.55 | 71.55 | 70.38 | 70.92 | 70.05 | -0.21% | 2,165 |