TotalEnergies SE (FRA:TOTB)
Germany
· Delayed Price · Currency is EUR 57.25
+0.20 (0.35%)
Last updated: Dec 4, 2025, 9:00 AM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.00 | 56.19 | 56.27 | 56.27 | -1.80% | 804 |
| Dec 4, 2025 | 57.01 | 57.30 | 56.94 | 57.30 | 57.30 | 0.10% | 3,529 |
| Dec 3, 2025 | 56.34 | 57.24 | 56.34 | 57.24 | 57.24 | 1.45% | 2,225 |
| Dec 2, 2025 | 56.53 | 57.07 | 56.42 | 56.42 | 56.42 | -0.79% | 906 |
| Dec 1, 2025 | 56.66 | 57.07 | 56.49 | 56.87 | 56.87 | 0.46% | 1,470 |
| Nov 28, 2025 | 56.27 | 56.61 | 56.27 | 56.61 | 56.61 | -0.04% | 517 |
| Nov 27, 2025 | 56.08 | 56.65 | 56.08 | 56.63 | 56.63 | -0.16% | 1,900 |
| Nov 26, 2025 | 56.33 | 56.72 | 56.05 | 56.72 | 56.72 | 0.91% | 7,210 |
| Nov 25, 2025 | 55.58 | 56.21 | 55.58 | 56.21 | 56.21 | 0.50% | 3,791 |
| Nov 24, 2025 | 56.09 | 56.66 | 55.65 | 55.93 | 55.93 | -0.48% | 3,458 |
| Nov 21, 2025 | 55.19 | 56.33 | 55.01 | 56.20 | 56.20 | 2.03% | 1,815 |
| Nov 20, 2025 | 55.33 | 56.02 | 55.08 | 55.08 | 55.08 | -0.58% | 310 |
| Nov 19, 2025 | 55.17 | 55.88 | 55.05 | 55.40 | 55.40 | -0.49% | 1,978 |
| Nov 18, 2025 | 55.79 | 55.79 | 55.33 | 55.67 | 55.67 | -1.63% | 1,635 |
| Nov 17, 2025 | 56.13 | 56.65 | 56.10 | 56.59 | 56.59 | 0.60% | 4,438 |
| Nov 14, 2025 | 56.34 | 56.45 | 56.00 | 56.25 | 56.25 | 0.21% | 1,233 |
| Nov 13, 2025 | 55.02 | 56.13 | 55.02 | 56.13 | 56.13 | 1.43% | 812 |
| Nov 12, 2025 | 54.90 | 55.81 | 54.90 | 55.34 | 55.34 | 0.51% | 1,963 |
| Nov 11, 2025 | 53.97 | 55.35 | 53.97 | 55.06 | 55.06 | 1.89% | 4,235 |
| Nov 10, 2025 | 53.51 | 54.38 | 53.51 | 54.04 | 54.04 | - | 4,411 |
| Nov 7, 2025 | 52.97 | 54.04 | 52.97 | 54.04 | 54.04 | 2.06% | 12,161 |
| Nov 6, 2025 | 53.11 | 53.24 | 52.95 | 52.95 | 52.95 | -0.81% | 728 |
| Nov 5, 2025 | 52.61 | 53.76 | 52.61 | 53.38 | 53.38 | -0.24% | 735 |
| Nov 4, 2025 | 53.13 | 53.52 | 52.57 | 53.51 | 53.51 | -0.45% | 2,013 |
| Nov 3, 2025 | 54.09 | 54.12 | 53.63 | 53.75 | 53.75 | -0.67% | 1,303 |
| Oct 31, 2025 | 53.18 | 54.11 | 53.18 | 54.11 | 54.11 | 0.67% | 2,933 |
| Oct 30, 2025 | 53.73 | 53.75 | 52.53 | 53.75 | 53.75 | -0.78% | 201 |
| Oct 29, 2025 | 53.34 | 54.17 | 53.34 | 54.17 | 54.17 | 1.46% | 1,741 |
| Oct 28, 2025 | 53.57 | 53.69 | 53.39 | 53.39 | 53.39 | -0.34% | 1,295 |
| Oct 27, 2025 | 53.99 | 53.99 | 53.31 | 53.57 | 53.57 | -0.43% | 6,537 |
| Oct 24, 2025 | 53.78 | 53.82 | 53.61 | 53.80 | 53.80 | -0.24% | 1,242 |
| Oct 23, 2025 | 53.65 | 54.28 | 53.65 | 53.93 | 53.93 | 2.14% | 12,348 |
| Oct 22, 2025 | 52.55 | 53.52 | 52.55 | 52.80 | 52.80 | 0.34% | 3,165 |
| Oct 21, 2025 | 52.26 | 52.69 | 52.26 | 52.62 | 52.62 | 0.82% | 493 |
| Oct 20, 2025 | 52.55 | 52.80 | 52.19 | 52.19 | 52.19 | -0.89% | 1,786 |
| Oct 17, 2025 | 51.50 | 52.67 | 51.50 | 52.66 | 52.66 | - | 616 |
| Oct 16, 2025 | 51.70 | 52.66 | 51.70 | 52.66 | 52.66 | 1.94% | 4,721 |
| Oct 15, 2025 | 50.38 | 52.15 | 50.38 | 51.66 | 51.66 | 1.95% | 2,860 |
| Oct 14, 2025 | 50.00 | 50.67 | 49.46 | 50.67 | 50.67 | 1.62% | 2,260 |
| Oct 13, 2025 | 50.80 | 50.80 | 49.80 | 49.86 | 49.86 | 0.28% | 7,327 |
| Oct 10, 2025 | 51.12 | 51.12 | 49.72 | 49.72 | 49.72 | -2.51% | 3,067 |
| Oct 9, 2025 | 50.95 | 51.59 | 50.95 | 51.00 | 51.00 | -0.08% | 3,560 |
| Oct 8, 2025 | 51.15 | 51.17 | 50.85 | 51.04 | 51.04 | 0.12% | 1,355 |
| Oct 7, 2025 | 51.30 | 51.30 | 50.58 | 50.98 | 50.98 | -0.68% | 5,336 |
| Oct 6, 2025 | 51.50 | 51.50 | 50.73 | 51.33 | 51.33 | 0.25% | 4,124 |
| Oct 3, 2025 | 51.11 | 51.20 | 50.92 | 51.20 | 51.20 | 0.20% | 724 |
| Oct 2, 2025 | 51.65 | 51.65 | 51.05 | 51.10 | 51.10 | -1.18% | 2,183 |
| Oct 1, 2025 | 51.00 | 52.39 | 51.00 | 51.71 | 51.71 | -0.04% | 5,149 |
| Sep 30, 2025 | 53.16 | 53.16 | 51.20 | 51.73 | 50.88 | -2.45% | 3,931 |
| Sep 29, 2025 | 54.47 | 54.57 | 52.85 | 53.03 | 52.16 | -1.92% | 3,818 |
| Sep 26, 2025 | 53.31 | 54.32 | 53.31 | 54.07 | 53.18 | 0.95% | 3,133 |
| Sep 25, 2025 | 52.64 | 53.64 | 52.64 | 53.56 | 52.68 | 0.32% | 5,065 |
| Sep 24, 2025 | 52.45 | 53.68 | 52.22 | 53.39 | 52.51 | 1.70% | 1,877 |
| Sep 23, 2025 | 51.50 | 52.70 | 51.50 | 52.50 | 51.64 | 1.27% | 1,527 |
| Sep 22, 2025 | 51.50 | 51.97 | 51.44 | 51.84 | 50.99 | 0.31% | 6,283 |
| Sep 19, 2025 | 52.06 | 52.21 | 51.68 | 51.68 | 50.83 | -0.48% | 3,690 |
| Sep 18, 2025 | 51.96 | 52.23 | 51.50 | 51.93 | 51.08 | -0.17% | 1,878 |
| Sep 17, 2025 | 52.38 | 52.64 | 51.72 | 52.02 | 51.17 | -1.14% | 2,568 |
| Sep 16, 2025 | 52.78 | 52.78 | 52.09 | 52.62 | 51.76 | 0.08% | 1,163 |
| Sep 15, 2025 | 52.62 | 52.76 | 52.32 | 52.58 | 51.72 | 0.73% | 1,306 |
| Sep 12, 2025 | 52.42 | 52.42 | 51.72 | 52.20 | 51.34 | -0.21% | 2,877 |
| Sep 11, 2025 | 53.00 | 53.00 | 52.31 | 52.31 | 51.45 | -0.61% | 2,012 |
| Sep 10, 2025 | 52.60 | 52.63 | 52.36 | 52.63 | 51.77 | -0.42% | 772 |
| Sep 9, 2025 | 52.19 | 52.90 | 52.19 | 52.85 | 51.98 | 1.63% | 1,142 |
| Sep 8, 2025 | 52.00 | 52.37 | 51.83 | 52.00 | 51.15 | -0.36% | 1,724 |
| Sep 5, 2025 | 53.20 | 53.20 | 51.50 | 52.19 | 51.33 | -2.38% | 3,654 |
| Sep 4, 2025 | 52.79 | 53.46 | 52.72 | 53.46 | 52.58 | 0.87% | 951 |
| Sep 3, 2025 | 53.79 | 53.79 | 52.77 | 53.00 | 52.13 | -1.36% | 1,393 |
| Sep 2, 2025 | 53.57 | 54.44 | 53.46 | 53.73 | 52.85 | 0.45% | 1,553 |
| Sep 1, 2025 | 54.01 | 54.01 | 53.46 | 53.49 | 52.61 | 0.32% | 1,625 |
| Aug 29, 2025 | 53.04 | 53.75 | 53.04 | 53.32 | 52.44 | -0.21% | 1,729 |
| Aug 28, 2025 | 53.15 | 53.43 | 52.98 | 53.43 | 52.55 | 0.43% | 1,665 |
| Aug 27, 2025 | 53.15 | 53.61 | 53.00 | 53.20 | 52.33 | -0.23% | 450 |
| Aug 26, 2025 | 54.04 | 54.04 | 52.98 | 53.32 | 52.44 | -1.24% | 2,876 |
| Aug 25, 2025 | 55.05 | 55.05 | 53.99 | 53.99 | 53.10 | -1.48% | 1,801 |
| Aug 22, 2025 | 54.47 | 54.80 | 54.47 | 54.80 | 53.90 | 0.87% | 529 |
| Aug 21, 2025 | 53.90 | 54.52 | 53.90 | 54.33 | 53.44 | 0.80% | 511 |
| Aug 20, 2025 | 53.50 | 53.90 | 53.46 | 53.90 | 53.01 | 0.34% | 2,208 |
| Aug 19, 2025 | 52.91 | 53.72 | 52.91 | 53.72 | 52.84 | 1.32% | 970 |
| Aug 18, 2025 | 53.53 | 53.53 | 52.86 | 53.02 | 52.15 | -0.19% | 1,349 |
| Aug 15, 2025 | 52.94 | 53.60 | 52.94 | 53.12 | 52.25 | 1.10% | 1,598 |
| Aug 14, 2025 | 52.30 | 52.54 | 52.25 | 52.54 | 51.68 | -0.06% | 2,063 |
| Aug 13, 2025 | 52.96 | 52.96 | 52.20 | 52.57 | 51.71 | -0.27% | 1,905 |
| Aug 12, 2025 | 52.34 | 53.10 | 52.34 | 52.71 | 51.84 | 0.96% | 1,036 |
| Aug 11, 2025 | 52.86 | 52.86 | 52.19 | 52.21 | 51.35 | -1.21% | 10,348 |
| Aug 8, 2025 | 52.32 | 52.85 | 52.32 | 52.85 | 51.98 | 1.17% | 2,041 |
| Aug 7, 2025 | 52.10 | 52.74 | 52.10 | 52.24 | 51.38 | 0.66% | 435 |
| Aug 6, 2025 | 52.09 | 52.92 | 51.88 | 51.90 | 51.05 | 0.14% | 2,180 |
| Aug 5, 2025 | 51.51 | 52.23 | 51.51 | 51.83 | 50.98 | 0.90% | 1,313 |
| Aug 4, 2025 | 51.30 | 51.63 | 51.27 | 51.37 | 50.53 | 0.04% | 3,084 |
| Aug 1, 2025 | 52.09 | 52.09 | 50.84 | 51.35 | 50.51 | -2.17% | 4,212 |
| Jul 31, 2025 | 52.69 | 52.69 | 51.81 | 52.49 | 51.63 | - | 1,227 |
| Jul 30, 2025 | 53.07 | 53.07 | 52.33 | 52.49 | 51.63 | -0.98% | 4,897 |
| Jul 29, 2025 | 52.80 | 53.03 | 52.58 | 53.01 | 52.14 | 0.78% | 3,675 |
| Jul 28, 2025 | 51.81 | 52.60 | 51.81 | 52.60 | 51.74 | 2.14% | 2,808 |
| Jul 25, 2025 | 51.95 | 51.95 | 50.97 | 51.50 | 50.65 | -0.90% | 6,704 |
| Jul 24, 2025 | 53.58 | 53.58 | 51.12 | 51.97 | 51.12 | -3.11% | 4,425 |
| Jul 23, 2025 | 53.09 | 53.73 | 53.06 | 53.64 | 52.76 | 1.19% | 2,843 |
| Jul 22, 2025 | 52.70 | 53.01 | 52.70 | 53.01 | 52.14 | -0.04% | 1,444 |
| Jul 21, 2025 | 53.66 | 53.66 | 52.66 | 53.03 | 52.16 | -0.23% | 6,919 |