TotalEnergies SE (FRA:TOT)
Germany
· Delayed Price · Currency is EUR 8.70
-0.10 (-1.14%)
Last updated: Apr 28, 2026, 3:25 PM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | -1.14% | - |
| Apr 27, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | - | - |
| Apr 24, 2026 | 8.60 | 8.80 | 8.55 | 8.80 | 8.80 | 0.57% | - |
| Apr 23, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.74% | - |
| Apr 22, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 2.99% | - |
| Apr 21, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 0.60% | - |
| Apr 20, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -2.92% | - |
| Apr 17, 2026 | 8.40 | 9.70 | 8.40 | 8.55 | 8.55 | 1.18% | 236 |
| Apr 16, 2026 | 7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 0.60% | - |
| Apr 15, 2026 | 9.80 | 9.80 | 8.30 | 8.40 | 8.40 | -6.15% | 11 |
| Apr 14, 2026 | 8.65 | 9.95 | 8.65 | 8.95 | 8.95 | 0.56% | 100 |
| Apr 13, 2026 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | 2.30% | - |
| Apr 10, 2026 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | -0.57% | 140 |
| Apr 9, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | -1.69% | 150 |
| Apr 8, 2026 | 7.80 | 8.90 | 7.80 | 8.90 | 8.90 | -10.55% | - |
| Apr 7, 2026 | 10.40 | 10.40 | 9.00 | 9.95 | 9.95 | 12.43% | 679 |
| Apr 2, 2026 | 8.75 | 8.85 | 8.60 | 8.85 | 8.85 | -0.56% | - |
| Apr 1, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | -2.20% | - |
| Mar 31, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.02 | 1.11% | - |
| Mar 30, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.92 | -0.55% | - |
| Mar 27, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.97 | 1.12% | - |
| Mar 26, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.87 | 2.29% | 125 |
| Mar 25, 2026 | 8.25 | 8.80 | 8.25 | 8.75 | 8.68 | -0.57% | - |
| Mar 24, 2026 | 8.50 | 9.70 | 8.50 | 8.80 | 8.73 | 1.15% | 125 |
| Mar 23, 2026 | 9.35 | 9.35 | 8.70 | 8.70 | 8.63 | -12.12% | 1,127 |
| Mar 20, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.82 | 7.61% | 109 |
| Mar 19, 2026 | 8.55 | 9.20 | 8.55 | 9.20 | 9.12 | 6.98% | 76 |
| Mar 18, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.53 | - | - |
| Mar 17, 2026 | 8.10 | 8.60 | 8.10 | 8.60 | 8.53 | 1.18% | - |
| Mar 16, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.43 | 3.66% | - |
| Mar 13, 2026 | 8.60 | 8.60 | 7.95 | 8.20 | 8.13 | 2.50% | 1,400 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -6.43% | 100 |
| Mar 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 11.04% | 127 |
| Mar 6, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.64 | 0.65% | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.59 | -1.92% | - |
| Mar 4, 2026 | 9.00 | 9.00 | 7.55 | 7.80 | 7.73 | -11.86% | 120 |
| Mar 3, 2026 | 7.80 | 8.95 | 7.80 | 8.85 | 8.78 | 16.45% | 1,644 |
| Feb 27, 2026 | 7.25 | 8.45 | 7.25 | 7.60 | 7.54 | -0.65% | 1,400 |
| Feb 26, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.59 | 0.66% | - |
| Feb 25, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.54 | 1.33% | - |
| Feb 24, 2026 | 7.30 | 7.50 | 7.25 | 7.50 | 7.44 | - | - |
| Feb 23, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.44 | - | - |
| Feb 20, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.44 | - | - |
| Feb 19, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.44 | 2.04% | - |
| Feb 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.29 | - | - |
| Feb 17, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.29 | 0.68% | - |
| Feb 16, 2026 | 7.10 | 7.30 | 7.05 | 7.30 | 7.24 | - | - |
| Feb 13, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.24 | -2.01% | - |
| Feb 12, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.39 | 4.93% | - |
| Feb 11, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.04 | - | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | - | - |
| Feb 9, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.04 | - | - |
| Feb 6, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.04 | - | - |
| Feb 5, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.04 | 3.65% | - |
| Feb 4, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.79 | -0.72% | - |
| Feb 3, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.84 | 2.22% | - |
| Feb 2, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.69 | -0.74% | - |
| Jan 30, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.74 | - | - |
| Jan 29, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.74 | 0.74% | - |
| Jan 28, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.69 | 2.27% | - |
| Jan 27, 2026 | 6.40 | 6.65 | 6.40 | 6.60 | 6.54 | 2.33% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | - | - |
| Jan 23, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.40 | -0.77% | - |
| Jan 22, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.45 | - | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.45 | 0.78% | - |
| Jan 20, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.40 | -0.77% | - |
| Jan 19, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.45 | 0.78% | - |
| Jan 16, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.40 | -1.53% | - |
| Jan 15, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.49 | 3.15% | - |
| Jan 14, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.30 | - | - |
| Jan 13, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.30 | - | - |
| Jan 12, 2026 | 6.15 | 6.35 | 6.10 | 6.35 | 6.30 | - | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.30 | - | - |
| Jan 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | 0.79% | - |
| Jan 7, 2026 | 6.10 | 6.35 | 6.10 | 6.30 | 6.25 | -0.79% | - |
| Jan 6, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.30 | - | - |
| Jan 5, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.30 | 0.79% | - |
| Jan 2, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.25 | -1.56% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | 0.79% | - |
| Dec 29, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.22 | - | - |
| Dec 23, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.22 | 0.79% | - |
| Dec 22, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | 6.17 | - | - |
| Dec 19, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.17 | 1.61% | - |
| Dec 18, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.07 | - | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.07 | -2.36% | - |
| Dec 16, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.22 | - | - |
| Dec 15, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.22 | -0.78% | - |
| Dec 12, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.27 | 0.79% | - |
| Dec 11, 2025 | 6.15 | 6.40 | 6.15 | 6.35 | 6.22 | - | - |
| Dec 10, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.22 | -0.78% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | 0.79% | - |
| Dec 5, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.22 | 0.79% | - |
| Dec 4, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | 6.17 | - | - |
| Dec 3, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.17 | - | - |
| Dec 2, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.17 | - | - |
| Dec 1, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.17 | -0.79% | - |
| Nov 28, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.22 | 0.79% | - |
| Nov 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Nov 26, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.17 | - | - |
| Nov 25, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.17 | -0.79% | - |