TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	65.86	66.17	65.63	65.63	-	-0.11%	1,216,479
Nov 28, 2025	65.31	65.97	65.31	65.70	65.70	0.27%	349,877
Nov 26, 2025	65.37	65.93	65.37	65.52	65.52	0.49%	983,097
Nov 25, 2025	64.57	65.34	64.53	65.20	65.20	1.07%	1,408,887
Nov 24, 2025	64.23	64.81	63.97	64.51	64.51	-0.22%	1,007,591
Nov 21, 2025	63.96	64.92	63.90	64.65	64.65	1.86%	1,461,553
Nov 20, 2025	64.34	64.67	63.36	63.47	63.47	-1.12%	869,936
Nov 19, 2025	63.46	64.23	63.46	64.19	64.19	-1.17%	1,323,283
Nov 18, 2025	63.99	65.15	63.86	64.95	64.95	-0.09%	1,439,092
Nov 17, 2025	65.41	65.73	64.93	65.01	65.01	-0.60%	1,327,551
Nov 14, 2025	65.00	65.43	64.82	65.40	65.40	0.75%	1,440,179
Nov 13, 2025	64.86	65.53	64.86	64.91	64.91	1.50%	1,452,638
Nov 12, 2025	64.02	64.29	63.84	63.95	63.95	-0.02%	793,767
Nov 11, 2025	63.72	64.23	63.72	63.96	63.96	1.64%	1,012,202
Nov 10, 2025	62.40	63.02	61.95	62.93	62.93	1.08%	729,281
Nov 7, 2025	61.63	62.40	61.63	62.26	62.26	1.88%	743,820
Nov 6, 2025	61.06	61.54	61.05	61.11	61.11	0.20%	938,191
Nov 5, 2025	61.35	61.82	60.92	60.99	60.99	-0.42%	1,331,833
Nov 4, 2025	61.07	61.59	60.85	61.25	61.25	-0.52%	1,002,198
Nov 3, 2025	61.80	62.13	61.49	61.57	61.57	-1.08%	1,091,868
Oct 31, 2025	62.27	62.50	61.86	62.24	62.24	0.97%	1,247,136
Oct 30, 2025	60.80	62.12	60.58	61.64	61.64	-0.93%	1,694,177
Oct 29, 2025	62.55	63.28	62.17	62.22	62.22	0.26%	1,417,400
Oct 28, 2025	62.22	62.69	61.97	62.06	62.06	-0.50%	1,138,420
Oct 27, 2025	62.20	62.56	61.97	62.37	62.37	0.43%	822,396
Oct 24, 2025	62.41	62.73	62.09	62.10	62.10	-0.77%	906,575
Oct 23, 2025	62.87	62.99	62.58	62.58	62.58	0.53%	1,157,614
Oct 22, 2025	61.23	62.34	61.15	62.25	62.25	2.07%	1,745,832
Oct 21, 2025	61.13	61.29	60.84	60.99	60.99	-0.08%	781,300
Oct 20, 2025	61.23	61.38	60.94	61.04	61.04	-0.89%	1,382,120
Oct 17, 2025	61.22	61.59	61.15	61.59	61.59	1.90%	1,493,630
Oct 16, 2025	61.12	61.43	60.31	60.44	60.44	-0.05%	2,334,456
Oct 15, 2025	60.46	60.71	60.05	60.47	60.47	3.62%	2,303,797
Oct 14, 2025	57.46	58.68	57.44	58.36	58.36	1.34%	1,554,841
Oct 13, 2025	57.57	57.83	57.43	57.59	57.59	0.35%	1,014,816
Oct 10, 2025	58.49	58.64	57.39	57.39	57.39	-2.08%	1,742,030
Oct 9, 2025	59.79	59.94	58.54	58.61	58.61	-0.81%	1,481,022
Oct 8, 2025	59.15	59.33	58.94	59.09	59.09	-0.49%	974,998
Oct 7, 2025	59.49	59.68	58.87	59.38	59.38	-0.67%	1,243,805
Oct 6, 2025	59.84	60.23	59.69	59.78	59.78	0.12%	1,387,453
Oct 3, 2025	59.76	60.01	59.69	59.71	59.71	0.39%	1,548,723
Oct 2, 2025	59.91	60.10	59.48	59.48	59.48	-1.62%	1,240,876
Oct 1, 2025	60.32	60.63	60.21	60.46	60.46	1.29%	1,540,770
Sep 30, 2025	59.26	60.15	59.22	59.69	59.69	-3.29%	1,662,688
Sep 29, 2025	62.29	62.51	61.38	61.72	60.98	-2.26%	1,703,645
Sep 26, 2025	62.84	63.50	62.84	63.15	62.40	1.17%	1,001,915
Sep 25, 2025	62.19	62.58	62.14	62.42	61.68	-0.08%	1,018,426
Sep 24, 2025	62.15	63.02	61.54	62.47	61.73	1.45%	2,675,714
Sep 23, 2025	61.63	62.20	61.52	61.58	60.85	1.33%	1,344,890
Sep 22, 2025	60.70	61.23	60.58	60.77	60.05	0.38%	1,552,334