TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	66.26	66.63	65.92	65.92	64.92	0.03%	777,973
Dec 29, 2025	65.96	66.15	65.74	65.90	64.90	0.56%	633,293
Dec 26, 2025	65.93	65.93	65.19	65.53	64.54	-0.02%	523,864
Dec 24, 2025	66.07	66.19	65.51	65.54	64.55	-0.71%	443,140
Dec 23, 2025	65.65	66.16	65.65	66.01	65.01	0.33%	746,465
Dec 22, 2025	65.53	66.05	65.53	65.79	64.79	0.14%	975,629
Dec 19, 2025	65.23	65.94	65.17	65.70	64.70	0.89%	1,868,620
Dec 18, 2025	65.06	65.20	64.74	65.12	64.13	-0.46%	1,344,229
Dec 17, 2025	64.87	65.50	64.50	65.42	64.43	2.46%	1,230,879
Dec 16, 2025	64.92	64.98	63.82	63.85	62.88	-2.16%	1,130,903
Dec 15, 2025	66.02	66.02	65.12	65.26	64.27	-0.75%	1,271,085
Dec 12, 2025	65.63	65.84	65.20	65.75	64.75	0.52%	1,082,382
Dec 11, 2025	65.40	65.90	65.28	65.41	64.42	-0.41%	957,281
Dec 10, 2025	65.39	65.70	64.90	65.68	64.68	0.21%	863,831
Dec 9, 2025	65.93	66.08	65.54	65.54	64.55	-0.21%	815,737