TotalEnergies SE (FRA:TOTB)
Germany
· Delayed Price · Currency is EUR 78.24
+1.49 (1.94%)
Last updated: Apr 28, 2026, 5:35 PM CET
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.94 | 79.09 | 75.94 | 78.29 | 78.29 | 2.37% | 5,464 |
| Apr 27, 2026 | 76.70 | 77.57 | 76.48 | 76.48 | 76.48 | -0.03% | 5,906 |
| Apr 24, 2026 | 77.29 | 78.01 | 76.50 | 76.50 | 76.50 | -0.65% | 3,044 |
| Apr 23, 2026 | 76.10 | 77.09 | 76.10 | 77.00 | 77.00 | 1.25% | 4,360 |
| Apr 22, 2026 | 74.50 | 76.44 | 74.50 | 76.05 | 76.05 | 1.56% | 4,180 |
| Apr 21, 2026 | 74.26 | 74.97 | 74.26 | 74.88 | 74.88 | 0.66% | 3,421 |
| Apr 20, 2026 | 74.38 | 74.96 | 74.10 | 74.39 | 74.39 | 1.81% | 5,166 |
| Apr 17, 2026 | 77.10 | 77.75 | 72.00 | 73.07 | 73.07 | -5.51% | 9,031 |
| Apr 16, 2026 | 75.00 | 77.33 | 74.49 | 77.33 | 77.33 | 3.80% | 4,511 |
| Apr 15, 2026 | 76.45 | 77.54 | 74.50 | 74.50 | 74.50 | -2.55% | 2,304 |
| Apr 14, 2026 | 78.69 | 79.70 | 76.40 | 76.45 | 76.45 | -3.74% | 3,419 |
| Apr 13, 2026 | 79.40 | 79.93 | 79.00 | 79.42 | 79.42 | 1.51% | 3,003 |
| Apr 10, 2026 | 78.49 | 78.58 | 77.26 | 78.24 | 78.24 | 0.67% | 2,895 |
| Apr 9, 2026 | 77.16 | 78.85 | 76.99 | 77.72 | 77.72 | 3.10% | 4,840 |
| Apr 8, 2026 | 73.00 | 76.63 | 72.00 | 75.38 | 75.38 | -4.57% | 16,011 |
| Apr 7, 2026 | 79.00 | 80.25 | 78.49 | 78.99 | 78.99 | -0.49% | 8,233 |
| Apr 2, 2026 | 79.29 | 80.16 | 79.29 | 79.38 | 79.38 | 3.44% | 3,173 |
| Apr 1, 2026 | 79.26 | 79.95 | 75.60 | 76.74 | 76.74 | -1.74% | 8,272 |
| Mar 31, 2026 | 79.75 | 80.98 | 77.00 | 78.10 | 78.10 | -2.38% | 14,959 |
| Mar 30, 2026 | 78.52 | 81.42 | 78.52 | 80.00 | 79.15 | 2.89% | 8,268 |
| Mar 27, 2026 | 78.97 | 78.97 | 77.50 | 77.75 | 76.92 | -1.21% | 4,203 |
| Mar 26, 2026 | 76.65 | 78.99 | 76.65 | 78.70 | 77.86 | 2.21% | 6,543 |
| Mar 25, 2026 | 75.03 | 77.15 | 75.03 | 77.00 | 76.18 | - | 2,912 |
| Mar 24, 2026 | 76.11 | 77.21 | 75.92 | 77.00 | 76.18 | 0.98% | 4,483 |
| Mar 23, 2026 | 76.46 | 77.29 | 74.59 | 76.25 | 75.44 | 1.05% | 10,545 |
| Mar 20, 2026 | 78.00 | 78.47 | 75.46 | 75.46 | 74.66 | -2.78% | 4,686 |
| Mar 19, 2026 | 75.45 | 79.33 | 75.45 | 77.62 | 76.80 | 2.81% | 10,243 |
| Mar 18, 2026 | 74.48 | 75.91 | 74.13 | 75.50 | 74.70 | 1.07% | 10,814 |
| Mar 17, 2026 | 71.98 | 74.70 | 71.98 | 74.70 | 73.91 | 4.04% | 3,376 |
| Mar 16, 2026 | 72.49 | 72.85 | 71.80 | 71.80 | 71.04 | -0.07% | 3,611 |
| Mar 13, 2026 | 70.59 | 72.50 | 70.55 | 71.85 | 71.09 | 2.45% | 5,630 |
| Mar 12, 2026 | 70.04 | 70.99 | 69.39 | 70.13 | 69.38 | 1.49% | 5,003 |
| Mar 11, 2026 | 67.89 | 70.00 | 67.75 | 69.10 | 68.37 | 1.81% | 3,324 |
| Mar 10, 2026 | 67.82 | 69.04 | 66.80 | 67.87 | 67.15 | -0.37% | 18,533 |
| Mar 9, 2026 | 69.80 | 69.80 | 67.39 | 68.12 | 67.40 | -0.25% | 6,020 |
| Mar 6, 2026 | 66.26 | 68.29 | 66.26 | 68.29 | 67.56 | 2.06% | 5,640 |
| Mar 5, 2026 | 67.28 | 67.34 | 66.17 | 66.91 | 66.20 | -0.43% | 2,223 |
| Mar 4, 2026 | 68.02 | 68.87 | 66.32 | 67.20 | 66.49 | 0.30% | 4,022 |
| Mar 3, 2026 | 70.00 | 70.37 | 67.00 | 67.00 | 66.29 | -4.29% | 7,440 |
| Mar 2, 2026 | 70.64 | 71.88 | 68.51 | 70.00 | 69.26 | 3.60% | 12,598 |
| Feb 27, 2026 | 67.02 | 67.91 | 66.68 | 67.57 | 66.85 | -0.19% | 1,875 |
| Feb 26, 2026 | 67.08 | 67.73 | 67.01 | 67.70 | 66.98 | 0.83% | 1,075 |
| Feb 25, 2026 | 66.48 | 67.64 | 66.48 | 67.14 | 66.43 | 0.83% | 3,173 |
| Feb 24, 2026 | 66.61 | 66.98 | 66.25 | 66.59 | 65.88 | 0.27% | 4,701 |
| Feb 23, 2026 | 65.63 | 66.51 | 64.38 | 66.41 | 65.70 | 0.41% | 1,822 |
| Feb 20, 2026 | 66.85 | 66.85 | 65.47 | 66.14 | 65.44 | -1.52% | 2,299 |
| Feb 19, 2026 | 65.58 | 67.16 | 65.51 | 67.16 | 66.45 | 2.66% | 2,286 |
| Feb 18, 2026 | 64.87 | 65.84 | 64.87 | 65.42 | 64.72 | 1.66% | 1,338 |
| Feb 17, 2026 | 64.23 | 65.14 | 64.23 | 64.35 | 63.67 | 0.14% | 2,219 |
| Feb 16, 2026 | 64.60 | 64.60 | 64.25 | 64.26 | 63.58 | -0.14% | 3,458 |
| Feb 13, 2026 | 64.46 | 64.46 | 63.94 | 64.35 | 63.67 | 0.08% | 3,957 |
| Feb 12, 2026 | 64.71 | 65.62 | 63.70 | 64.30 | 63.62 | -1.38% | 3,395 |
| Feb 11, 2026 | 62.50 | 65.20 | 62.50 | 65.20 | 64.51 | 4.10% | 4,662 |
| Feb 10, 2026 | 62.58 | 62.97 | 62.20 | 62.63 | 61.96 | 0.26% | 6,005 |
| Feb 9, 2026 | 61.60 | 62.47 | 61.60 | 62.47 | 61.81 | -0.24% | 432 |
| Feb 6, 2026 | 62.22 | 62.75 | 62.22 | 62.62 | 61.95 | 0.47% | 1,893 |
| Feb 5, 2026 | 62.50 | 62.71 | 62.08 | 62.33 | 61.67 | -1.06% | 859 |
| Feb 4, 2026 | 62.16 | 63.19 | 62.16 | 63.00 | 62.33 | 2.34% | 2,566 |
| Feb 3, 2026 | 60.77 | 61.70 | 60.57 | 61.56 | 60.91 | 1.37% | 4,036 |
| Feb 2, 2026 | 58.15 | 60.73 | 58.15 | 60.73 | 60.08 | -0.26% | 3,083 |
| Jan 30, 2026 | 59.95 | 61.36 | 59.95 | 60.89 | 60.24 | -0.28% | 1,567 |
| Jan 29, 2026 | 60.23 | 61.39 | 60.23 | 61.06 | 60.41 | 1.75% | 4,518 |
| Jan 28, 2026 | 59.68 | 60.36 | 59.44 | 60.01 | 59.37 | 1.13% | 8,388 |
| Jan 27, 2026 | 59.16 | 59.51 | 58.52 | 59.34 | 58.71 | 0.73% | 1,746 |
| Jan 26, 2026 | 58.25 | 59.18 | 58.25 | 58.91 | 58.28 | 1.12% | 3,487 |
| Jan 23, 2026 | 56.94 | 58.27 | 56.94 | 58.26 | 57.64 | 1.92% | 959 |
| Jan 22, 2026 | 57.69 | 58.00 | 57.16 | 57.16 | 56.55 | -1.14% | 1,639 |
| Jan 21, 2026 | 56.90 | 57.82 | 56.90 | 57.82 | 57.21 | 1.03% | 3,978 |
| Jan 20, 2026 | 55.75 | 57.40 | 55.75 | 57.23 | 56.62 | 2.75% | 2,764 |
| Jan 19, 2026 | 56.62 | 56.62 | 55.70 | 55.70 | 55.11 | -2.62% | 2,745 |
| Jan 16, 2026 | 56.54 | 57.20 | 56.27 | 57.20 | 56.59 | 1.17% | 3,391 |
| Jan 15, 2026 | 56.43 | 56.91 | 56.18 | 56.54 | 55.94 | -0.28% | 6,953 |
| Jan 14, 2026 | 56.31 | 57.30 | 56.31 | 56.70 | 56.10 | -0.26% | 1,369 |
| Jan 13, 2026 | 55.40 | 56.85 | 55.40 | 56.85 | 56.25 | 3.06% | 3,590 |
| Jan 12, 2026 | 54.85 | 55.51 | 54.46 | 55.16 | 54.57 | 0.11% | 3,139 |
| Jan 9, 2026 | 54.45 | 55.35 | 54.20 | 55.10 | 54.51 | 1.51% | 2,264 |
| Jan 8, 2026 | 53.86 | 54.30 | 53.35 | 54.28 | 53.70 | 0.91% | 1,283 |
| Jan 7, 2026 | 54.45 | 54.45 | 53.35 | 53.79 | 53.22 | -2.02% | 3,890 |
| Jan 6, 2026 | 56.14 | 56.46 | 54.90 | 54.90 | 54.32 | -2.66% | 2,842 |
| Jan 5, 2026 | 56.56 | 57.18 | 55.30 | 56.40 | 55.80 | -0.55% | 3,620 |
| Jan 2, 2026 | 56.00 | 56.71 | 55.85 | 56.71 | 56.11 | 0.69% | 2,467 |
| Dec 30, 2025 | 56.13 | 56.33 | 56.13 | 56.32 | 54.88 | 0.18% | 866 |
| Dec 29, 2025 | 55.74 | 56.22 | 55.74 | 56.22 | 54.78 | 0.41% | 2,723 |
| Dec 23, 2025 | 56.19 | 56.19 | 55.82 | 55.99 | 54.56 | 0.27% | 1,333 |
| Dec 22, 2025 | 56.20 | 56.20 | 55.75 | 55.84 | 54.41 | -0.07% | 2,214 |
| Dec 19, 2025 | 55.22 | 55.94 | 55.22 | 55.88 | 54.45 | 0.88% | 428 |
| Dec 18, 2025 | 55.42 | 55.65 | 55.35 | 55.39 | 53.97 | 0.29% | 2,341 |
| Dec 17, 2025 | 54.69 | 55.49 | 54.69 | 55.23 | 53.82 | 1.41% | 1,264 |
| Dec 16, 2025 | 55.03 | 55.42 | 54.34 | 54.46 | 53.07 | -1.82% | 3,410 |
| Dec 15, 2025 | 55.83 | 56.19 | 55.11 | 55.47 | 54.05 | -0.91% | 2,171 |
| Dec 12, 2025 | 56.18 | 56.18 | 55.76 | 55.98 | 54.55 | 0.54% | 1,579 |
| Dec 11, 2025 | 55.58 | 56.00 | 55.58 | 55.68 | 54.26 | -0.48% | 2,325 |
| Dec 10, 2025 | 56.26 | 56.62 | 55.78 | 55.95 | 54.52 | -1.15% | 2,085 |
| Dec 9, 2025 | 56.16 | 56.69 | 56.16 | 56.60 | 55.15 | 1.25% | 1,594 |
| Dec 8, 2025 | 56.57 | 56.57 | 55.77 | 55.90 | 54.47 | -0.66% | 3,945 |
| Dec 5, 2025 | 57.00 | 57.00 | 56.19 | 56.27 | 54.83 | -1.80% | 804 |
| Dec 4, 2025 | 57.01 | 57.30 | 56.94 | 57.30 | 55.84 | 0.10% | 3,529 |
| Dec 3, 2025 | 56.34 | 57.24 | 56.34 | 57.24 | 55.78 | 1.45% | 2,225 |
| Dec 2, 2025 | 56.53 | 57.07 | 56.42 | 56.42 | 54.98 | -0.79% | 906 |
| Dec 1, 2025 | 56.66 | 57.07 | 56.49 | 56.87 | 55.42 | 0.46% | 1,470 |