TotalEnergies SE (ETR:TOTB)
Germany
· Delayed Price · Currency is EUR 56.38
-0.87 (-1.52%)
At close: Dec 5, 2025
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.01 | 57.06 | 56.19 | 56.38 | 56.38 | -1.52% | 18,763 |
| Dec 4, 2025 | 57.34 | 57.35 | 56.95 | 57.25 | 57.25 | 0.35% | 8,128 |
| Dec 3, 2025 | 56.55 | 57.17 | 56.50 | 57.05 | 57.05 | 0.87% | 4,768 |
| Dec 2, 2025 | 56.80 | 57.09 | 56.52 | 56.56 | 56.56 | -0.28% | 11,721 |
| Dec 1, 2025 | 56.61 | 56.85 | 56.41 | 56.72 | 56.72 | -0.12% | 9,893 |
| Nov 28, 2025 | 56.65 | 56.88 | 56.49 | 56.79 | 56.79 | 0.55% | 8,071 |
| Nov 27, 2025 | 56.43 | 56.68 | 56.19 | 56.48 | 56.48 | -0.26% | 15,961 |
| Nov 26, 2025 | 56.38 | 56.74 | 56.06 | 56.63 | 56.63 | 0.91% | 26,816 |
| Nov 25, 2025 | 56.14 | 56.28 | 55.57 | 56.12 | 56.12 | 0.32% | 22,196 |
| Nov 24, 2025 | 55.64 | 56.22 | 55.46 | 55.94 | 55.94 | -0.07% | 19,223 |
| Nov 21, 2025 | 54.68 | 56.00 | 54.59 | 55.98 | 55.98 | 0.50% | 17,056 |
| Nov 20, 2025 | 56.00 | 56.12 | 55.57 | 55.70 | 55.70 | 0.72% | 9,080 |
| Nov 19, 2025 | 56.08 | 56.11 | 54.96 | 55.30 | 55.30 | -0.29% | 20,927 |
| Nov 18, 2025 | 55.90 | 55.90 | 55.10 | 55.46 | 55.46 | -1.94% | 11,270 |
| Nov 17, 2025 | 56.00 | 56.73 | 55.96 | 56.56 | 56.56 | 0.55% | 14,368 |
| Nov 14, 2025 | 56.30 | 56.55 | 55.65 | 56.25 | 56.25 | 0.18% | 14,730 |
| Nov 13, 2025 | 55.42 | 56.22 | 55.42 | 56.15 | 56.15 | 1.56% | 33,150 |
| Nov 12, 2025 | 55.55 | 55.88 | 55.29 | 55.29 | 55.29 | -0.13% | 9,857 |
| Nov 11, 2025 | 54.48 | 55.36 | 54.31 | 55.36 | 55.36 | 2.52% | 39,852 |
| Nov 10, 2025 | 53.96 | 54.04 | 53.61 | 54.00 | 54.00 | 0.78% | 15,134 |
| Nov 7, 2025 | 53.52 | 53.81 | 52.96 | 53.58 | 53.58 | 0.75% | 17,812 |
| Nov 6, 2025 | 53.01 | 53.44 | 52.93 | 53.18 | 53.18 | -0.97% | 10,956 |
| Nov 5, 2025 | 53.47 | 53.84 | 53.37 | 53.70 | 53.70 | 0.30% | 10,280 |
| Nov 4, 2025 | 53.02 | 53.54 | 52.51 | 53.54 | 53.54 | -0.50% | 12,302 |
| Nov 3, 2025 | 54.12 | 54.17 | 53.52 | 53.81 | 53.81 | -0.20% | 21,176 |
| Oct 31, 2025 | 54.06 | 54.27 | 53.71 | 53.92 | 53.92 | 0.71% | 21,232 |
| Oct 30, 2025 | 52.94 | 53.54 | 52.42 | 53.54 | 53.54 | -1.13% | 34,308 |
| Oct 29, 2025 | 53.44 | 54.30 | 53.39 | 54.15 | 54.15 | 1.25% | 23,277 |
| Oct 28, 2025 | 53.23 | 53.78 | 53.18 | 53.48 | 53.48 | -0.56% | 24,372 |
| Oct 27, 2025 | 53.70 | 53.79 | 53.31 | 53.78 | 53.78 | -0.22% | 12,060 |
| Oct 24, 2025 | 53.80 | 53.90 | 53.57 | 53.90 | 53.90 | -0.39% | 6,880 |
| Oct 23, 2025 | 54.22 | 54.33 | 53.86 | 54.11 | 54.11 | 1.90% | 36,019 |
| Oct 22, 2025 | 53.46 | 53.46 | 52.61 | 53.10 | 53.10 | 0.84% | 14,012 |
| Oct 21, 2025 | 52.64 | 52.84 | 52.47 | 52.66 | 52.66 | 0.32% | 9,868 |
| Oct 20, 2025 | 52.54 | 52.82 | 52.27 | 52.49 | 52.49 | -0.38% | 15,831 |
| Oct 17, 2025 | 51.88 | 52.71 | 51.80 | 52.69 | 52.69 | 0.25% | 49,918 |
| Oct 16, 2025 | 52.33 | 52.67 | 52.20 | 52.56 | 52.56 | 0.94% | 38,978 |
| Oct 15, 2025 | 51.25 | 52.23 | 51.25 | 52.07 | 52.07 | 3.73% | 92,446 |
| Oct 14, 2025 | 49.59 | 50.30 | 49.24 | 50.20 | 50.20 | 0.70% | 23,605 |
| Oct 13, 2025 | 49.95 | 50.20 | 49.73 | 49.85 | 49.85 | -0.10% | 37,097 |
| Oct 10, 2025 | 50.77 | 50.95 | 49.86 | 49.90 | 49.90 | -2.41% | 85,689 |
| Oct 9, 2025 | 51.36 | 51.66 | 51.12 | 51.13 | 51.13 | 0.06% | 20,042 |
| Oct 8, 2025 | 51.23 | 51.24 | 50.78 | 51.10 | 51.10 | 0.49% | 36,648 |
| Oct 7, 2025 | 51.62 | 51.62 | 50.55 | 50.85 | 50.85 | -0.95% | 27,382 |
| Oct 6, 2025 | 51.27 | 51.47 | 50.53 | 51.34 | 51.34 | 0.51% | 80,370 |
| Oct 3, 2025 | 51.10 | 51.30 | 50.86 | 51.08 | 51.08 | 0.18% | 33,781 |
| Oct 2, 2025 | 51.74 | 51.74 | 50.99 | 50.99 | 50.99 | -1.07% | 40,439 |
| Oct 1, 2025 | 51.31 | 51.66 | 51.10 | 51.54 | 51.54 | -0.17% | 24,874 |
| Sep 30, 2025 | 52.36 | 52.50 | 51.17 | 51.63 | 50.78 | -2.71% | 114,447 |
| Sep 29, 2025 | 54.05 | 54.13 | 53.00 | 53.07 | 52.20 | -2.19% | 22,890 |
| Sep 26, 2025 | 53.79 | 54.34 | 53.63 | 54.26 | 53.37 | 1.69% | 12,006 |
| Sep 25, 2025 | 53.05 | 53.53 | 52.78 | 53.36 | 52.48 | -0.11% | 15,675 |
| Sep 24, 2025 | 52.33 | 53.69 | 52.33 | 53.42 | 52.54 | 1.97% | 35,786 |
| Sep 23, 2025 | 51.65 | 52.75 | 51.65 | 52.39 | 51.53 | 1.26% | 29,261 |
| Sep 22, 2025 | 51.76 | 52.00 | 51.50 | 51.74 | 50.89 | 0.31% | 18,942 |
| Sep 19, 2025 | 52.26 | 52.36 | 51.58 | 51.58 | 50.73 | -0.83% | 25,375 |
| Sep 18, 2025 | 51.64 | 52.19 | 51.50 | 52.01 | 51.15 | 0.58% | 25,668 |
| Sep 17, 2025 | 52.45 | 52.54 | 51.64 | 51.71 | 50.86 | -1.39% | 20,196 |
| Sep 16, 2025 | 52.44 | 52.50 | 52.04 | 52.44 | 51.58 | -0.27% | 11,052 |
| Sep 15, 2025 | 52.64 | 52.99 | 52.32 | 52.58 | 51.71 | 0.88% | 33,973 |
| Sep 12, 2025 | 51.92 | 52.40 | 51.63 | 52.12 | 51.26 | -0.11% | 47,089 |
| Sep 11, 2025 | 53.03 | 53.06 | 52.06 | 52.18 | 51.32 | -0.95% | 26,237 |
| Sep 10, 2025 | 52.46 | 52.88 | 52.31 | 52.68 | 51.81 | -0.21% | 28,785 |
| Sep 9, 2025 | 52.22 | 52.94 | 52.22 | 52.79 | 51.92 | 1.62% | 24,529 |
| Sep 8, 2025 | 52.45 | 52.62 | 51.73 | 51.95 | 51.09 | 0.33% | 8,327 |
| Sep 5, 2025 | 52.66 | 52.97 | 51.61 | 51.78 | 50.93 | -1.84% | 22,959 |
| Sep 4, 2025 | 52.68 | 53.06 | 52.61 | 52.75 | 51.88 | - | 12,266 |
| Sep 3, 2025 | 53.77 | 53.86 | 52.75 | 52.75 | 51.88 | -1.48% | 13,980 |
| Sep 2, 2025 | 53.52 | 54.50 | 53.38 | 53.54 | 52.66 | 0.06% | 27,674 |
| Sep 1, 2025 | 53.68 | 53.70 | 53.32 | 53.51 | 52.63 | 0.06% | 15,866 |
| Aug 29, 2025 | 53.18 | 53.81 | 53.10 | 53.48 | 52.60 | 0.79% | 19,327 |
| Aug 28, 2025 | 53.31 | 53.47 | 52.83 | 53.06 | 52.19 | -0.19% | 21,894 |
| Aug 27, 2025 | 53.33 | 53.61 | 53.00 | 53.16 | 52.28 | 0.49% | 11,768 |
| Aug 26, 2025 | 53.65 | 53.65 | 52.90 | 52.90 | 52.03 | -2.31% | 25,208 |
| Aug 25, 2025 | 54.34 | 54.57 | 54.05 | 54.15 | 53.26 | -0.88% | 6,920 |
| Aug 22, 2025 | 54.66 | 54.93 | 54.48 | 54.63 | 53.73 | 0.59% | 8,432 |
| Aug 21, 2025 | 54.26 | 54.32 | 54.09 | 54.31 | 53.42 | 0.54% | 7,403 |
| Aug 20, 2025 | 53.62 | 54.19 | 53.44 | 54.02 | 53.13 | 0.58% | 7,064 |
| Aug 19, 2025 | 52.93 | 53.77 | 52.84 | 53.71 | 52.83 | 1.45% | 8,219 |
| Aug 18, 2025 | 53.17 | 53.23 | 52.75 | 52.94 | 52.07 | -1.07% | 8,618 |
| Aug 15, 2025 | 53.14 | 53.55 | 53.10 | 53.51 | 52.63 | 1.87% | 19,404 |
| Aug 14, 2025 | 52.51 | 52.55 | 52.18 | 52.53 | 51.67 | 0.11% | 17,626 |
| Aug 13, 2025 | 52.87 | 52.87 | 52.18 | 52.47 | 51.61 | -1.28% | 12,164 |
| Aug 12, 2025 | 52.77 | 53.19 | 52.77 | 53.15 | 52.27 | 1.30% | 4,972 |
| Aug 11, 2025 | 52.57 | 52.92 | 52.39 | 52.47 | 51.61 | -0.46% | 7,569 |
| Aug 8, 2025 | 52.38 | 52.85 | 52.22 | 52.71 | 51.84 | 0.67% | 22,407 |
| Aug 7, 2025 | 51.93 | 52.81 | 51.93 | 52.36 | 51.50 | -0.19% | 29,023 |
| Aug 6, 2025 | 52.36 | 53.04 | 52.36 | 52.46 | 51.60 | 1.06% | 14,908 |
| Aug 5, 2025 | 51.69 | 52.17 | 51.48 | 51.91 | 51.06 | 0.72% | 9,977 |
| Aug 4, 2025 | 51.34 | 51.68 | 51.25 | 51.54 | 50.69 | 0.84% | 11,339 |
| Aug 1, 2025 | 52.06 | 52.09 | 51.04 | 51.11 | 50.27 | -1.75% | 19,809 |
| Jul 31, 2025 | 52.32 | 52.54 | 51.89 | 52.02 | 51.16 | -0.50% | 50,508 |
| Jul 30, 2025 | 53.03 | 53.10 | 52.28 | 52.28 | 51.42 | -0.59% | 22,904 |
| Jul 29, 2025 | 52.54 | 53.04 | 52.37 | 52.59 | 51.72 | 0.38% | 10,396 |
| Jul 28, 2025 | 52.04 | 52.53 | 51.80 | 52.39 | 51.53 | 2.05% | 47,580 |
| Jul 25, 2025 | 51.46 | 51.46 | 50.70 | 51.34 | 50.49 | -0.25% | 44,227 |
| Jul 24, 2025 | 52.46 | 52.86 | 51.00 | 51.47 | 50.62 | -3.54% | 54,738 |
| Jul 23, 2025 | 53.77 | 53.80 | 53.16 | 53.36 | 52.48 | 1.04% | 14,441 |
| Jul 22, 2025 | 52.77 | 52.95 | 52.70 | 52.81 | 51.94 | -0.09% | 10,302 |
| Jul 21, 2025 | 53.02 | 53.15 | 52.63 | 52.86 | 51.99 | -0.56% | 10,375 |