TotalEnergies SE (FRA:TOT)
Germany
· Delayed Price · Currency is EUR 8.55
+0.85 (11.04%)
Last updated: Mar 9, 2026, 8:47 AM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 0.65% | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | -1.92% | - |
| Mar 4, 2026 | 9.00 | 9.00 | 7.55 | 7.80 | 7.80 | -11.86% | 120 |
| Mar 3, 2026 | 7.80 | 8.95 | 7.80 | 8.85 | 8.85 | 16.45% | 1,644 |
| Feb 27, 2026 | 7.25 | 8.45 | 7.25 | 7.60 | 7.60 | -0.65% | 1,400 |
| Feb 26, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 0.66% | - |
| Feb 25, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 1.33% | - |
| Feb 24, 2026 | 7.30 | 7.50 | 7.25 | 7.50 | 7.50 | - | - |
| Feb 23, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | - | - |
| Feb 20, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | - | - |
| Feb 19, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.04% | - |
| Feb 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - | - |
| Feb 17, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 0.68% | - |
| Feb 16, 2026 | 7.10 | 7.30 | 7.05 | 7.30 | 7.30 | - | - |
| Feb 13, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -2.01% | - |
| Feb 12, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 4.93% | - |
| Feb 11, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | - | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | - |
| Feb 6, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | - |
| Feb 5, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | - |
| Feb 4, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | - |
| Feb 3, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | - |
| Feb 2, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | -0.74% | - |
| Jan 30, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | - | - |
| Jan 29, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 0.74% | - |
| Jan 28, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | - |
| Jan 27, 2026 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 23, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | -0.77% | - |
| Jan 22, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Jan 20, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | -0.77% | - |
| Jan 19, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | - |
| Jan 16, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | -1.53% | - |
| Jan 15, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.15% | - |
| Jan 14, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - | - |
| Jan 13, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - | - |
| Jan 12, 2026 | 6.15 | 6.35 | 6.10 | 6.35 | 6.35 | - | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 7, 2026 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Jan 6, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 5, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | - |
| Jan 2, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | -1.56% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Dec 29, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.27 | - | - |
| Dec 23, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.27 | 0.79% | - |
| Dec 22, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | 6.22 | - | - |
| Dec 19, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.22 | 1.61% | - |
| Dec 18, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.13 | - | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.13 | -2.36% | - |
| Dec 16, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.27 | - | - |
| Dec 15, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Dec 12, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.32 | 0.79% | - |
| Dec 11, 2025 | 6.15 | 6.40 | 6.15 | 6.35 | 6.27 | - | - |
| Dec 10, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Dec 5, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.27 | 0.79% | - |
| Dec 4, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | 6.22 | - | - |
| Dec 3, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.22 | - | - |
| Dec 2, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.22 | - | - |
| Dec 1, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.22 | -0.79% | - |
| Nov 28, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.27 | 0.79% | - |
| Nov 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - | - |
| Nov 26, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.22 | - | - |
| Nov 25, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.22 | -0.79% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 2.42% | - |
| Nov 21, 2025 | 5.95 | 6.25 | 5.95 | 6.20 | 6.13 | -0.80% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Nov 19, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.22 | -0.79% | - |
| Nov 18, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.27 | - | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | - | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 3.25% | - |
| Nov 13, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.08 | 0.82% | - |
| Nov 12, 2025 | 5.95 | 6.20 | 5.95 | 6.10 | 6.03 | -0.81% | - |
| Nov 11, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | 6.08 | - | - |
| Nov 10, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.08 | 1.65% | - |
| Nov 7, 2025 | 5.85 | 6.10 | 5.85 | 6.05 | 5.98 | - | - |
| Nov 6, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 5.98 | -0.82% | - |
| Nov 5, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.03 | -1.61% | - |
| Nov 4, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.13 | 0.81% | - |
| Nov 3, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.08 | - | - |
| Oct 31, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | 6.08 | 2.72% | - |
| Oct 30, 2025 | 5.93 | 6.08 | 5.93 | 5.99 | 5.92 | -1.98% | - |
| Oct 29, 2025 | 5.91 | 6.11 | 5.91 | 6.11 | 6.04 | 0.18% | - |
| Oct 28, 2025 | 5.83 | 6.10 | 5.83 | 6.10 | 6.02 | 0.41% | - |
| Oct 27, 2025 | 5.85 | 6.07 | 5.85 | 6.07 | 6.00 | -0.93% | - |