TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	82.29	83.14	82.12	82.75	82.75	1.63%	2,105,904
Mar 12, 2026	80.73	81.87	80.30	81.42	81.42	0.14%	3,000,243
Mar 11, 2026	79.98	81.48	79.92	81.31	81.31	1.54%	2,213,560
Mar 10, 2026	79.75	80.70	79.58	80.08	80.08	-0.26%	4,139,566
Mar 9, 2026	79.00	80.55	78.86	80.29	80.29	1.93%	3,161,969
Mar 6, 2026	78.02	79.44	77.48	78.77	78.77	2.26%	2,734,408
Mar 5, 2026	77.64	78.02	76.56	77.03	77.03	0.14%	2,503,628
Mar 4, 2026	78.68	78.88	76.82	76.92	76.92	-1.81%	3,681,683
Mar 3, 2026	79.61	79.92	78.25	78.34	78.34	-3.37%	2,535,198
Mar 2, 2026	82.15	82.21	80.09	81.07	81.07	0.91%	2,425,298
Feb 27, 2026	80.04	80.36	79.39	80.34	80.34	1.79%	1,234,378
Feb 26, 2026	78.64	79.93	78.59	78.93	78.93	-0.70%	928,686
Feb 25, 2026	79.68	79.90	79.00	79.49	79.49	0.48%	1,126,090
Feb 24, 2026	78.65	79.11	78.29	79.11	79.11	1.64%	2,061,272
Feb 23, 2026	78.00	78.63	77.68	77.83	77.83	-0.06%	647,821
Feb 20, 2026	77.39	77.90	77.00	77.88	77.88	0.06%	780,707
Feb 19, 2026	77.85	78.32	77.69	77.83	77.83	0.62%	1,461,790
Feb 18, 2026	77.56	77.68	77.10	77.35	77.35	1.08%	1,082,500
Feb 17, 2026	76.49	76.94	75.66	76.52	76.52	-0.35%	1,040,878
Feb 13, 2026	76.07	76.95	75.79	76.79	76.79	0.88%	1,557,789
Feb 12, 2026	76.46	76.96	75.78	76.12	76.12	-2.06%	2,107,560
Feb 11, 2026	75.73	77.77	75.59	77.72	77.72	4.14%	2,249,580
Feb 10, 2026	74.85	75.03	74.21	74.63	74.63	-0.11%	1,467,049
Feb 9, 2026	74.26	74.91	74.15	74.71	74.71	1.19%	1,437,191
Feb 6, 2026	73.42	74.45	73.40	73.83	73.83	0.79%	1,280,524
Feb 5, 2026	72.99	73.79	72.84	73.25	73.25	-2.15%	2,207,806
Feb 4, 2026	74.24	75.45	73.68	74.86	74.86	0.59%	2,396,371
Feb 3, 2026	71.84	74.42	71.78	74.42	74.42	3.53%	2,280,268
Feb 2, 2026	71.53	72.04	71.19	71.88	71.88	-0.72%	1,402,410
Jan 30, 2026	72.73	73.01	71.77	72.40	72.40	-0.32%	1,225,729
Jan 29, 2026	73.69	73.75	72.30	72.63	72.63	1.55%	1,346,937
Jan 28, 2026	71.94	72.37	71.16	71.52	71.52	-0.38%	2,023,051
Jan 27, 2026	70.46	71.84	70.44	71.79	71.79	1.97%	1,748,976
Jan 26, 2026	70.30	70.44	69.85	70.40	70.40	1.72%	1,172,156
Jan 23, 2026	68.48	69.21	68.02	69.21	69.21	3.19%	1,416,200
Jan 22, 2026	67.35	67.47	66.93	67.07	67.07	-0.96%	1,013,442
Jan 21, 2026	67.28	67.98	67.23	67.72	67.72	0.77%	1,719,544
Jan 20, 2026	66.87	67.71	66.68	67.20	67.20	1.43%	2,645,891
Jan 16, 2026	65.89	66.31	65.73	66.25	66.25	0.88%	1,250,576
Jan 15, 2026	65.49	66.14	65.42	65.67	65.67	-1.29%	1,099,246
Jan 14, 2026	66.15	67.14	66.10	66.53	66.53	1.11%	1,268,847
Jan 13, 2026	64.94	66.17	64.89	65.80	65.80	1.67%	1,359,578
Jan 12, 2026	63.90	64.75	63.78	64.72	64.72	1.24%	1,005,856
Jan 9, 2026	63.73	64.24	63.67	63.93	63.93	0.53%	1,185,537
Jan 8, 2026	62.57	63.71	62.16	63.59	63.59	1.35%	1,482,122
Jan 7, 2026	62.47	62.93	62.34	62.74	62.74	-1.06%	1,791,339
Jan 6, 2026	65.34	65.40	63.16	63.41	63.41	-4.37%	1,401,605
Jan 5, 2026	65.30	66.32	64.59	66.31	66.31	-0.30%	1,440,845
Jan 2, 2026	65.45	66.69	65.44	66.51	66.51	1.67%	910,436
Dec 31, 2025	65.40	65.45	65.01	65.42	65.42	-0.76%	461,921