TotalEnergies SE (VIE:FP)
Austria · Delayed Price · Currency is EUR 77.57
+2.29 (3.04%)
At close: Oct 8, 2026
VIE:FP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.44 | 77.80 | 76.32 | 77.57 | 77.57 | 3.04% | 417 |
| Oct 7, 2026 | 75.99 | 76.31 | 75.01 | 75.28 | 75.28 | -0.66% | 1,005 |
| Oct 6, 2026 | 74.50 | 76.09 | 74.50 | 75.78 | 75.78 | 0.13% | 682 |
| Oct 5, 2026 | 75.08 | 75.68 | 74.73 | 75.68 | 75.68 | 1.76% | 1,699 |
| Oct 2, 2026 | 74.94 | 74.94 | 73.91 | 74.37 | 74.37 | -0.56% | 1,044 |
| Oct 1, 2026 | 74.11 | 74.79 | 74.06 | 74.79 | 74.79 | -1.03% | 922 |
| Sep 30, 2026 | 76.79 | 77.80 | 75.45 | 75.57 | 75.57 | -1.60% | 2,724 |
| Sep 29, 2026 | 79.01 | 79.01 | 77.70 | 77.70 | 76.80 | -2.89% | 26 |
| Sep 28, 2026 | 80.94 | 81.04 | 80.01 | 80.01 | 79.08 | 0.45% | 5 |
| Sep 25, 2026 | 80.96 | 80.96 | 79.60 | 79.65 | 78.73 | -1.34% | 14 |
| Sep 24, 2026 | 80.32 | 80.73 | 80.31 | 80.73 | 79.79 | 1.13% | 14 |
| Sep 23, 2026 | 76.72 | 79.83 | 76.72 | 79.83 | 78.91 | 1.88% | 2,439 |
| Sep 22, 2026 | 79.03 | 79.44 | 77.31 | 78.36 | 77.45 | -0.24% | 2,037 |
| Sep 21, 2026 | 78.69 | 79.56 | 78.54 | 78.55 | 77.64 | -1.16% | 1,260 |
| Sep 18, 2026 | 78.79 | 79.47 | 78.41 | 79.47 | 78.55 | 0.04% | 1,362 |
| Sep 17, 2026 | 80.33 | 80.33 | 79.20 | 79.44 | 78.52 | -0.58% | 842 |
| Sep 16, 2026 | 80.73 | 80.87 | 79.58 | 79.90 | 78.97 | -0.75% | 946 |
| Sep 15, 2026 | 80.96 | 80.96 | 79.14 | 80.50 | 79.57 | 1.59% | 1,008 |
| Sep 14, 2026 | 79.52 | 80.02 | 79.24 | 79.24 | 78.32 | 1.08% | 1,256 |
| Sep 11, 2026 | 78.22 | 78.56 | 78.18 | 78.39 | 77.48 | -0.06% | 277 |
| Sep 10, 2026 | 78.82 | 79.11 | 78.33 | 78.44 | 77.53 | 0.40% | 868 |
| Sep 9, 2026 | 78.37 | 78.76 | 78.13 | 78.13 | 77.23 | 0.48% | 1,256 |
| Sep 8, 2026 | 77.95 | 78.09 | 77.21 | 77.76 | 76.86 | 0.60% | 552 |
| Sep 7, 2026 | 77.11 | 77.49 | 76.84 | 77.30 | 76.40 | 1.62% | 1,114 |
| Sep 4, 2026 | 76.86 | 77.17 | 75.72 | 76.07 | 75.19 | -2.62% | 2,513 |
| Sep 3, 2026 | 77.03 | 78.38 | 77.03 | 78.12 | 77.22 | -0.06% | 389 |
| Sep 2, 2026 | 78.40 | 78.40 | 77.35 | 78.17 | 77.26 | 0.79% | 691 |
| Sep 1, 2026 | 75.43 | 77.56 | 75.43 | 77.56 | 76.66 | 2.67% | 1,611 |
| Aug 31, 2026 | 76.10 | 76.35 | 75.54 | 75.54 | 74.67 | 0.99% | 1,035 |
| Aug 28, 2026 | 74.82 | 74.82 | 74.67 | 74.80 | 73.93 | 0.82% | 18 |
| Aug 27, 2026 | 73.65 | 75.06 | 73.65 | 74.19 | 73.33 | -1.45% | 155 |
| Aug 26, 2026 | 74.80 | 75.28 | 74.37 | 75.28 | 74.41 | -0.57% | 1,874 |
| Aug 25, 2026 | 76.19 | 76.43 | 75.61 | 75.71 | 74.83 | -0.56% | 1,463 |
| Aug 24, 2026 | 77.20 | 77.20 | 76.05 | 76.14 | 75.26 | -1.78% | 791 |
| Aug 21, 2026 | 78.24 | 78.24 | 77.52 | 77.52 | 76.62 | -1.19% | 2 |
| Aug 20, 2026 | 77.75 | 78.68 | 77.75 | 78.45 | 77.54 | 0.89% | 216 |
| Aug 19, 2026 | 77.83 | 78.16 | 77.52 | 77.76 | 76.86 | 0.61% | 158 |
| Aug 18, 2026 | 76.77 | 77.75 | 76.77 | 77.29 | 76.39 | 1.74% | 1 |
| Aug 17, 2026 | 76.15 | 76.15 | 75.85 | 75.97 | 75.09 | 0.22% | 198 |
| Aug 14, 2026 | 75.59 | 75.80 | 75.23 | 75.80 | 74.92 | 0.69% | 1 |
| Aug 13, 2026 | 76.13 | 76.13 | 74.71 | 75.28 | 74.41 | -0.38% | 168 |
| Aug 12, 2026 | 76.40 | 76.40 | 75.10 | 75.57 | 74.69 | -1.31% | 69 |
| Aug 11, 2026 | 76.55 | 76.82 | 76.28 | 76.57 | 75.68 | 1.67% | 3 |
| Aug 10, 2026 | 74.48 | 75.31 | 74.41 | 75.31 | 74.44 | 1.58% | 53 |
| Aug 7, 2026 | 75.15 | 75.15 | 73.89 | 74.14 | 73.28 | -0.27% | 15 |
| Aug 6, 2026 | 74.28 | 74.65 | 74.28 | 74.34 | 73.48 | 0.69% | 2 |
| Aug 5, 2026 | 74.23 | 75.03 | 73.83 | 73.83 | 72.97 | -0.67% | 254 |
| Aug 4, 2026 | 76.69 | 77.00 | 74.32 | 74.33 | 73.47 | -2.82% | 1,035 |
| Aug 3, 2026 | 74.61 | 76.49 | 74.61 | 76.49 | 75.60 | 0.22% | 203 |
| Jul 31, 2026 | 75.49 | 76.32 | 75.49 | 76.32 | 75.44 | 1.15% | 602 |