TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	65.23	65.94	65.17	65.70	65.70	0.89%	1,850,781
Dec 18, 2025	65.06	65.20	64.74	65.12	65.12	-0.46%	1,344,229
Dec 17, 2025	64.87	65.50	64.50	65.42	65.42	2.46%	1,230,879
Dec 16, 2025	64.92	64.98	63.82	63.85	63.85	-2.16%	1,130,903
Dec 15, 2025	66.02	66.02	65.12	65.26	65.26	-0.75%	1,271,085
Dec 12, 2025	65.63	65.84	65.20	65.75	65.75	0.52%	1,082,382
Dec 11, 2025	65.40	65.90	65.28	65.41	65.41	-0.41%	957,281
Dec 10, 2025	65.39	65.70	64.90	65.68	65.68	0.21%	863,831
Dec 9, 2025	65.93	66.08	65.54	65.54	65.54	-0.21%	815,737
Dec 8, 2025	64.88	65.68	64.88	65.68	65.68	0.21%	462,453
Dec 5, 2025	65.64	66.14	65.54	65.54	65.54	-0.94%	1,355
Dec 4, 2025	66.99	66.99	66.16	66.16	66.16	-1.44%	864
Dec 3, 2025	66.38	67.13	66.31	67.13	67.13	3.37%	207,871
Dec 2, 2025	65.91	66.11	64.94	64.94	64.94	-1.96%	811
Dec 1, 2025	65.47	66.24	65.47	66.24	66.24	0.62%	871
Nov 28, 2025	65.76	65.83	65.76	65.83	65.83	-0.57%	74,827
Nov 26, 2025	65.77	66.21	65.57	66.21	66.21	0.65%	1,440
Nov 25, 2025	64.22	65.78	64.20	65.78	65.78	2.24%	342,760
Nov 24, 2025	64.24	64.72	64.24	64.34	64.34	0.56%	1,380
Nov 21, 2025	63.98	63.98	63.98	63.98	63.98	0.22%	3,417
Nov 20, 2025	64.86	64.86	63.24	63.84	63.84	0.90%	2,495
Nov 19, 2025	63.92	64.15	63.27	63.27	63.27	-2.59%	1,937
Nov 18, 2025	64.27	64.95	63.98	64.95	64.95	-0.30%	6,573
Nov 17, 2025	65.77	65.93	64.78	65.14	65.14	-0.86%	2,575
Nov 14, 2025	65.35	65.90	65.14	65.71	65.71	-0.26%	2,215
Nov 13, 2025	64.53	65.88	64.53	65.88	65.88	3.75%	3,349
Nov 12, 2025	64.09	64.09	63.50	63.50	63.50	-0.78%	528
Nov 11, 2025	63.41	64.00	63.41	64.00	64.00	0.90%	2,380
Nov 10, 2025	62.44	63.43	61.93	63.43	63.43	1.55%	1,654
Nov 7, 2025	62.41	62.46	62.41	62.46	62.46	1.72%	864
Nov 5, 2025	61.61	61.61	61.40	61.40	61.40	-0.83%	1,083
Nov 4, 2025	61.36	61.92	61.36	61.92	61.92	0.90%	1,690
Nov 3, 2025	62.15	62.15	61.37	61.37	61.37	-1.87%	1,587
Oct 31, 2025	62.59	62.59	62.05	62.54	62.54	2.02%	1,443
Oct 30, 2025	60.93	61.76	60.93	61.30	61.30	-1.76%	1,529
Oct 29, 2025	62.85	62.92	62.35	62.40	62.40	-0.95%	1,743
Oct 28, 2025	62.12	63.00	62.12	63.00	63.00	1.91%	1,725
Oct 27, 2025	62.00	62.64	61.82	61.82	61.82	-0.80%	1,866
Oct 24, 2025	62.34	62.39	62.32	62.32	62.32	-0.19%	1,388
Oct 23, 2025	63.12	63.21	62.34	62.44	62.44	2.34%	1,267
Oct 22, 2025	61.01	61.01	61.01	61.01	61.01	-0.78%	813
Oct 21, 2025	60.87	61.49	60.87	61.49	61.49	1.52%	6,352
Oct 20, 2025	61.45	61.45	60.57	60.57	60.57	-2.26%	1,036
Oct 17, 2025	61.50	61.97	61.23	61.97	61.97	1.34%	859
Oct 16, 2025	60.96	61.15	60.18	61.15	61.15	1.24%	1,112
Oct 15, 2025	60.39	60.40	60.39	60.40	60.40	3.09%	903
Oct 14, 2025	58.06	58.59	58.06	58.59	58.59	1.93%	867
Oct 13, 2025	57.51	57.52	57.48	57.48	57.48	-1.41%	1,328
Oct 10, 2025	58.26	58.30	58.22	58.30	58.30	-0.49%	1,615
Oct 9, 2025	59.60	59.60	58.59	58.59	58.59	-1.15%	1,492