TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	90.47	90.53	89.38	89.73	89.73	-0.82%	893,904
Apr 23, 2026	90.10	90.53	89.58	90.47	90.47	1.00%	1,013,270
Apr 22, 2026	89.60	89.81	88.90	89.57	89.57	1.36%	966,736
Apr 21, 2026	88.08	88.54	87.74	88.37	88.37	1.21%	1,170,585
Apr 20, 2026	87.28	87.87	87.14	87.31	87.31	0.28%	1,232,929
Apr 17, 2026	86.36	87.31	85.30	87.07	87.07	-4.04%	2,665,628
Apr 16, 2026	90.29	91.22	90.04	90.74	90.74	4.23%	2,270,525
Apr 15, 2026	91.10	91.30	86.97	87.06	87.06	-4.32%	3,180,805
Apr 14, 2026	92.80	92.80	90.28	90.99	90.99	-2.62%	2,122,329
Apr 13, 2026	93.10	93.49	92.19	93.44	93.44	0.85%	1,760,700
Apr 10, 2026	90.68	92.73	90.48	92.65	92.65	3.02%	3,797,621
Apr 9, 2026	91.96	92.42	89.89	89.93	89.93	0.54%	2,558,918
Apr 8, 2026	87.89	89.97	87.27	89.45	89.45	-2.10%	3,472,591
Apr 7, 2026	91.75	92.53	90.77	91.37	91.37	-0.95%	2,285,053
Apr 6, 2026	91.61	92.29	90.70	92.25	92.25	-0.15%	1,148,948
Apr 2, 2026	92.13	92.49	91.22	92.39	92.39	2.91%	2,799,193
Apr 1, 2026	91.04	91.54	88.80	89.78	89.78	-1.32%	2,714,312
Mar 31, 2026	92.61	93.29	90.03	90.98	90.98	-0.62%	2,956,301
Mar 30, 2026	91.80	92.95	90.91	91.55	90.58	1.87%	1,767,035
Mar 27, 2026	90.00	90.96	89.56	89.87	88.91	-0.09%	1,424,283
Mar 26, 2026	89.44	91.35	89.29	89.95	88.99	0.77%	1,777,760
Mar 25, 2026	88.99	89.76	88.60	89.26	88.31	0.53%	2,266,295
Mar 24, 2026	88.64	89.71	88.04	88.79	87.85	-0.39%	2,838,288
Mar 23, 2026	86.44	89.41	86.06	89.14	88.19	0.44%	2,878,889
Mar 20, 2026	89.29	89.62	88.14	88.75	87.81	-1.45%	2,946,614
Mar 19, 2026	89.54	91.38	88.97	90.06	89.10	3.64%	4,134,208
Mar 18, 2026	87.31	87.42	86.72	86.90	85.98	1.00%	2,410,028
Mar 17, 2026	85.17	86.10	85.06	86.04	85.13	3.84%	2,011,635
Mar 16, 2026	82.97	83.70	82.71	82.86	81.98	0.13%	2,115,569
Mar 13, 2026	82.29	83.14	82.12	82.75	81.87	1.63%	2,147,002
Mar 12, 2026	80.73	81.87	80.30	81.42	80.55	0.14%	3,243,003
Mar 11, 2026	79.98	81.48	79.92	81.31	80.45	1.54%	2,344,586
Mar 10, 2026	79.75	80.70	79.58	80.08	79.23	-0.26%	4,139,607
Mar 9, 2026	79.00	80.55	78.86	80.29	79.44	1.93%	3,167,303
Mar 6, 2026	78.02	79.44	77.48	78.77	77.93	2.26%	2,735,349
Mar 5, 2026	77.64	78.02	76.56	77.03	76.21	0.14%	2,503,669
Mar 4, 2026	78.68	78.88	76.82	76.92	76.10	-1.81%	3,826,472
Mar 3, 2026	79.61	79.92	78.25	78.34	77.51	-3.37%	2,535,683
Mar 2, 2026	82.15	82.21	80.09	81.07	80.21	0.91%	2,428,732
Feb 27, 2026	80.04	80.36	79.39	80.34	79.49	1.79%	1,234,873
Feb 26, 2026	78.64	79.93	78.59	78.93	78.09	-0.70%	930,713
Feb 25, 2026	79.68	79.90	79.00	79.49	78.64	0.48%	1,126,209
Feb 24, 2026	78.65	79.11	78.29	79.11	78.27	1.64%	2,061,590
Feb 23, 2026	78.00	78.63	77.68	77.83	77.00	-0.06%	647,871
Feb 20, 2026	77.39	77.90	77.00	77.88	77.05	0.06%	781,453
Feb 19, 2026	77.85	78.32	77.69	77.83	77.00	0.62%	1,613,018
Feb 18, 2026	77.56	77.68	77.10	77.35	76.53	1.08%	1,082,886
Feb 17, 2026	76.49	76.94	75.66	76.52	75.71	-0.35%	1,065,187
Feb 13, 2026	76.07	76.95	75.79	76.79	75.97	0.88%	1,565,429
Feb 12, 2026	76.46	76.96	75.78	76.12	75.31	-2.06%	2,142,453