TotalEnergies SE (FRA:TOTB)
Germany
· Delayed Price · Currency is EUR 68.29
+1.38 (2.06%)
Mar 6, 2026, 12:38 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.26 | 68.29 | 66.26 | 68.29 | 68.29 | 2.06% | 5,640 |
| Mar 5, 2026 | 67.28 | 67.34 | 66.17 | 66.91 | 66.91 | -0.43% | 2,223 |
| Mar 4, 2026 | 68.02 | 68.87 | 66.32 | 67.20 | 67.20 | 0.30% | 4,022 |
| Mar 3, 2026 | 70.00 | 70.37 | 67.00 | 67.00 | 67.00 | -4.29% | 7,440 |
| Mar 2, 2026 | 70.64 | 71.88 | 68.51 | 70.00 | 70.00 | 3.60% | 12,598 |
| Feb 27, 2026 | 67.02 | 67.91 | 66.68 | 67.57 | 67.57 | -0.19% | 1,875 |
| Feb 26, 2026 | 67.08 | 67.73 | 67.01 | 67.70 | 67.70 | 0.83% | 1,075 |
| Feb 25, 2026 | 66.48 | 67.64 | 66.48 | 67.14 | 67.14 | 0.83% | 3,173 |
| Feb 24, 2026 | 66.61 | 66.98 | 66.25 | 66.59 | 66.59 | 0.27% | 4,701 |
| Feb 23, 2026 | 65.63 | 66.51 | 64.38 | 66.41 | 66.41 | 0.41% | 1,822 |
| Feb 20, 2026 | 66.85 | 66.85 | 65.47 | 66.14 | 66.14 | -1.52% | 2,299 |
| Feb 19, 2026 | 65.58 | 67.16 | 65.51 | 67.16 | 67.16 | 2.66% | 2,286 |
| Feb 18, 2026 | 64.87 | 65.84 | 64.87 | 65.42 | 65.42 | 1.66% | 1,338 |
| Feb 17, 2026 | 64.23 | 65.14 | 64.23 | 64.35 | 64.35 | 0.14% | 2,219 |
| Feb 16, 2026 | 64.60 | 64.60 | 64.25 | 64.26 | 64.26 | -0.14% | 3,458 |
| Feb 13, 2026 | 64.46 | 64.46 | 63.94 | 64.35 | 64.35 | 0.08% | 3,957 |
| Feb 12, 2026 | 64.71 | 65.62 | 63.70 | 64.30 | 64.30 | -1.38% | 3,395 |
| Feb 11, 2026 | 62.50 | 65.20 | 62.50 | 65.20 | 65.20 | 4.10% | 4,662 |
| Feb 10, 2026 | 62.58 | 62.97 | 62.20 | 62.63 | 62.63 | 0.26% | 6,005 |
| Feb 9, 2026 | 61.60 | 62.47 | 61.60 | 62.47 | 62.47 | -0.24% | 432 |
| Feb 6, 2026 | 62.22 | 62.75 | 62.22 | 62.62 | 62.62 | 0.47% | 1,893 |
| Feb 5, 2026 | 62.50 | 62.71 | 62.08 | 62.33 | 62.33 | -1.06% | 859 |
| Feb 4, 2026 | 62.16 | 63.19 | 62.16 | 63.00 | 63.00 | 2.34% | 2,566 |
| Feb 3, 2026 | 60.77 | 61.70 | 60.57 | 61.56 | 61.56 | 1.37% | 4,036 |
| Feb 2, 2026 | 58.15 | 60.73 | 58.15 | 60.73 | 60.73 | -0.26% | 3,083 |
| Jan 30, 2026 | 59.95 | 61.36 | 59.95 | 60.89 | 60.89 | -0.28% | 1,567 |
| Jan 29, 2026 | 60.23 | 61.39 | 60.23 | 61.06 | 61.06 | 1.75% | 4,518 |
| Jan 28, 2026 | 59.68 | 60.36 | 59.44 | 60.01 | 60.01 | 1.13% | 8,388 |
| Jan 27, 2026 | 59.16 | 59.51 | 58.52 | 59.34 | 59.34 | 0.73% | 1,746 |
| Jan 26, 2026 | 58.25 | 59.18 | 58.25 | 58.91 | 58.91 | 1.12% | 3,487 |
| Jan 23, 2026 | 56.94 | 58.27 | 56.94 | 58.26 | 58.26 | 1.92% | 959 |
| Jan 22, 2026 | 57.69 | 58.00 | 57.16 | 57.16 | 57.16 | -1.14% | 1,639 |
| Jan 21, 2026 | 56.90 | 57.82 | 56.90 | 57.82 | 57.82 | 1.03% | 3,978 |
| Jan 20, 2026 | 55.75 | 57.40 | 55.75 | 57.23 | 57.23 | 2.75% | 2,764 |
| Jan 19, 2026 | 56.62 | 56.62 | 55.70 | 55.70 | 55.70 | -2.62% | 2,745 |
| Jan 16, 2026 | 56.54 | 57.20 | 56.27 | 57.20 | 57.20 | 1.17% | 3,391 |
| Jan 15, 2026 | 56.43 | 56.91 | 56.18 | 56.54 | 56.54 | -0.28% | 6,953 |
| Jan 14, 2026 | 56.31 | 57.30 | 56.31 | 56.70 | 56.70 | -0.26% | 1,369 |
| Jan 13, 2026 | 55.40 | 56.85 | 55.40 | 56.85 | 56.85 | 3.06% | 3,590 |
| Jan 12, 2026 | 54.85 | 55.51 | 54.46 | 55.16 | 55.16 | 0.11% | 3,139 |
| Jan 9, 2026 | 54.45 | 55.35 | 54.20 | 55.10 | 55.10 | 1.51% | 2,264 |
| Jan 8, 2026 | 53.86 | 54.30 | 53.35 | 54.28 | 54.28 | 0.91% | 1,283 |
| Jan 7, 2026 | 54.45 | 54.45 | 53.35 | 53.79 | 53.79 | -2.02% | 3,890 |
| Jan 6, 2026 | 56.14 | 56.46 | 54.90 | 54.90 | 54.90 | -2.66% | 2,842 |
| Jan 5, 2026 | 56.56 | 57.18 | 55.30 | 56.40 | 56.40 | -0.55% | 3,620 |
| Jan 2, 2026 | 56.00 | 56.71 | 55.85 | 56.71 | 56.71 | 0.69% | 2,467 |
| Dec 30, 2025 | 56.13 | 56.33 | 56.13 | 56.32 | 55.47 | 0.18% | 866 |
| Dec 29, 2025 | 55.74 | 56.22 | 55.74 | 56.22 | 55.37 | 0.41% | 2,723 |
| Dec 23, 2025 | 56.19 | 56.19 | 55.82 | 55.99 | 55.14 | 0.27% | 1,333 |
| Dec 22, 2025 | 56.20 | 56.20 | 55.75 | 55.84 | 55.00 | -0.07% | 2,214 |
| Dec 19, 2025 | 55.22 | 55.94 | 55.22 | 55.88 | 55.04 | 0.88% | 428 |
| Dec 18, 2025 | 55.42 | 55.65 | 55.35 | 55.39 | 54.55 | 0.29% | 2,341 |
| Dec 17, 2025 | 54.69 | 55.49 | 54.69 | 55.23 | 54.40 | 1.41% | 1,264 |
| Dec 16, 2025 | 55.03 | 55.42 | 54.34 | 54.46 | 53.64 | -1.82% | 3,410 |
| Dec 15, 2025 | 55.83 | 56.19 | 55.11 | 55.47 | 54.63 | -0.91% | 2,171 |
| Dec 12, 2025 | 56.18 | 56.18 | 55.76 | 55.98 | 55.14 | 0.54% | 1,579 |
| Dec 11, 2025 | 55.58 | 56.00 | 55.58 | 55.68 | 54.84 | -0.48% | 2,325 |
| Dec 10, 2025 | 56.26 | 56.62 | 55.78 | 55.95 | 55.11 | -1.15% | 2,085 |
| Dec 9, 2025 | 56.16 | 56.69 | 56.16 | 56.60 | 55.75 | 1.25% | 1,594 |
| Dec 8, 2025 | 56.57 | 56.57 | 55.77 | 55.90 | 55.06 | -0.66% | 3,945 |
| Dec 5, 2025 | 57.00 | 57.00 | 56.19 | 56.27 | 55.42 | -1.80% | 804 |
| Dec 4, 2025 | 57.01 | 57.30 | 56.94 | 57.30 | 56.44 | 0.10% | 3,529 |
| Dec 3, 2025 | 56.34 | 57.24 | 56.34 | 57.24 | 56.38 | 1.45% | 2,225 |
| Dec 2, 2025 | 56.53 | 57.07 | 56.42 | 56.42 | 55.57 | -0.79% | 906 |
| Dec 1, 2025 | 56.66 | 57.07 | 56.49 | 56.87 | 56.01 | 0.46% | 1,470 |
| Nov 28, 2025 | 56.27 | 56.61 | 56.27 | 56.61 | 55.76 | -0.04% | 517 |
| Nov 27, 2025 | 56.08 | 56.65 | 56.08 | 56.63 | 55.78 | -0.16% | 1,900 |
| Nov 26, 2025 | 56.33 | 56.72 | 56.05 | 56.72 | 55.86 | 0.91% | 7,210 |
| Nov 25, 2025 | 55.58 | 56.21 | 55.58 | 56.21 | 55.36 | 0.50% | 3,791 |
| Nov 24, 2025 | 56.09 | 56.66 | 55.65 | 55.93 | 55.09 | -0.48% | 3,458 |
| Nov 21, 2025 | 55.19 | 56.33 | 55.01 | 56.20 | 55.35 | 2.03% | 1,815 |
| Nov 20, 2025 | 55.33 | 56.02 | 55.08 | 55.08 | 54.25 | -0.58% | 310 |
| Nov 19, 2025 | 55.17 | 55.88 | 55.05 | 55.40 | 54.56 | -0.49% | 1,978 |
| Nov 18, 2025 | 55.79 | 55.79 | 55.33 | 55.67 | 54.83 | -1.63% | 1,635 |
| Nov 17, 2025 | 56.13 | 56.65 | 56.10 | 56.59 | 55.74 | 0.60% | 4,438 |
| Nov 14, 2025 | 56.34 | 56.45 | 56.00 | 56.25 | 55.40 | 0.21% | 1,233 |
| Nov 13, 2025 | 55.02 | 56.13 | 55.02 | 56.13 | 55.28 | 1.43% | 812 |
| Nov 12, 2025 | 54.90 | 55.81 | 54.90 | 55.34 | 54.50 | 0.51% | 1,963 |
| Nov 11, 2025 | 53.97 | 55.35 | 53.97 | 55.06 | 54.23 | 1.89% | 4,235 |
| Nov 10, 2025 | 53.51 | 54.38 | 53.51 | 54.04 | 53.22 | - | 4,411 |
| Nov 7, 2025 | 52.97 | 54.04 | 52.97 | 54.04 | 53.22 | 2.06% | 12,161 |
| Nov 6, 2025 | 53.11 | 53.24 | 52.95 | 52.95 | 52.15 | -0.81% | 728 |
| Nov 5, 2025 | 52.61 | 53.76 | 52.61 | 53.38 | 52.57 | -0.24% | 735 |
| Nov 4, 2025 | 53.13 | 53.52 | 52.57 | 53.51 | 52.70 | -0.45% | 2,013 |
| Nov 3, 2025 | 54.09 | 54.12 | 53.63 | 53.75 | 52.94 | -0.67% | 1,303 |
| Oct 31, 2025 | 53.18 | 54.11 | 53.18 | 54.11 | 53.29 | 0.67% | 2,933 |
| Oct 30, 2025 | 53.73 | 53.75 | 52.53 | 53.75 | 52.94 | -0.78% | 201 |
| Oct 29, 2025 | 53.34 | 54.17 | 53.34 | 54.17 | 53.35 | 1.46% | 1,741 |
| Oct 28, 2025 | 53.57 | 53.69 | 53.39 | 53.39 | 52.58 | -0.34% | 1,295 |
| Oct 27, 2025 | 53.99 | 53.99 | 53.31 | 53.57 | 52.76 | -0.43% | 6,537 |
| Oct 24, 2025 | 53.78 | 53.82 | 53.61 | 53.80 | 52.99 | -0.24% | 1,242 |
| Oct 23, 2025 | 53.65 | 54.28 | 53.65 | 53.93 | 53.12 | 2.14% | 12,348 |
| Oct 22, 2025 | 52.55 | 53.52 | 52.55 | 52.80 | 52.00 | 0.34% | 3,165 |
| Oct 21, 2025 | 52.26 | 52.69 | 52.26 | 52.62 | 51.83 | 0.82% | 493 |
| Oct 20, 2025 | 52.55 | 52.80 | 52.19 | 52.19 | 51.40 | -0.89% | 1,786 |
| Oct 17, 2025 | 51.50 | 52.67 | 51.50 | 52.66 | 51.87 | - | 616 |
| Oct 16, 2025 | 51.70 | 52.66 | 51.70 | 52.66 | 51.87 | 1.94% | 4,721 |
| Oct 15, 2025 | 50.38 | 52.15 | 50.38 | 51.66 | 50.88 | 1.95% | 2,860 |
| Oct 14, 2025 | 50.00 | 50.67 | 49.46 | 50.67 | 49.91 | 1.62% | 2,260 |
| Oct 13, 2025 | 50.80 | 50.80 | 49.80 | 49.86 | 49.11 | 0.28% | 7,327 |