TotalEnergies SE (VIE:FP)
Austria · Delayed Price · Currency is EUR 79.47
+0.03 (0.04%)
At close: Sep 18, 2026
VIE:FP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.79 | 79.47 | 78.41 | 79.47 | 79.47 | 0.04% | 1,362 |
| Sep 17, 2026 | 80.33 | 80.33 | 79.20 | 79.44 | 79.44 | -0.58% | 842 |
| Sep 16, 2026 | 80.73 | 80.87 | 79.58 | 79.90 | 79.90 | -0.75% | 946 |
| Sep 15, 2026 | 80.96 | 80.96 | 79.14 | 80.50 | 80.50 | 1.59% | 1,008 |
| Sep 14, 2026 | 79.52 | 80.02 | 79.24 | 79.24 | 79.24 | 1.08% | 1,256 |
| Sep 11, 2026 | 78.22 | 78.56 | 78.18 | 78.39 | 78.39 | -0.06% | 277 |
| Sep 10, 2026 | 78.82 | 79.11 | 78.33 | 78.44 | 78.44 | 0.40% | 868 |
| Sep 9, 2026 | 78.37 | 78.76 | 78.13 | 78.13 | 78.13 | 0.48% | 1,256 |
| Sep 8, 2026 | 77.95 | 78.09 | 77.21 | 77.76 | 77.76 | 0.60% | 552 |
| Sep 7, 2026 | 77.11 | 77.49 | 76.84 | 77.30 | 77.30 | 1.62% | 1,114 |
| Sep 4, 2026 | 76.86 | 77.17 | 75.72 | 76.07 | 76.07 | -2.62% | 2,513 |
| Sep 3, 2026 | 77.03 | 78.38 | 77.03 | 78.12 | 78.12 | -0.06% | 389 |
| Sep 2, 2026 | 78.40 | 78.40 | 77.35 | 78.17 | 78.17 | 0.79% | 691 |
| Sep 1, 2026 | 75.43 | 77.56 | 75.43 | 77.56 | 77.56 | 2.67% | 1,611 |
| Aug 31, 2026 | 76.10 | 76.35 | 75.54 | 75.54 | 75.54 | 0.99% | 1,035 |
| 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 |