TotalEnergies SE (LON:TTE)
London
· Delayed Price · Currency is GBP · Price in EUR 53.70
-0.80 (-1.47%)
At close: Dec 5, 2025
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.70 | 57.18 | 53.70 | 53.70 | 53.70 | -1.47% | 1,181,959 |
| Dec 4, 2025 | 59.52 | 59.52 | 54.50 | 54.50 | 54.50 | -4.39% | 1,291,545 |
| Dec 3, 2025 | 57.00 | 57.18 | 56.50 | 57.00 | 57.00 | 5.56% | 1,020,011 |
| Dec 2, 2025 | 56.91 | 54.00 | 54.00 | 54.00 | 54.00 | -0.18% | 229,224 |
| Dec 1, 2025 | 54.10 | 56.87 | 54.10 | 54.10 | 54.10 | - | 738,515 |
| Nov 28, 2025 | 54.10 | 56.92 | 54.10 | 54.10 | 54.10 | 0.56% | 1,215,841 |
| Nov 27, 2025 | 53.80 | 56.68 | 53.80 | 53.80 | 53.80 | -0.37% | 402,285 |
| Nov 26, 2025 | 54.00 | 56.75 | 54.00 | 54.00 | 54.00 | 0.75% | 1,659,635 |
| Nov 25, 2025 | 53.60 | 56.32 | 53.60 | 53.60 | 53.60 | 0.37% | 10,106,960 |
| Nov 24, 2025 | 57.98 | 57.98 | 53.02 | 53.40 | 53.40 | -4.44% | 573,732 |
| Nov 21, 2025 | 54.77 | 56.04 | 54.39 | 55.88 | 55.88 | -0.13% | 1,388,865 |
| Nov 20, 2025 | 55.94 | 56.13 | 55.53 | 55.95 | 55.95 | 0.72% | 1,446,819 |
| Nov 19, 2025 | 53.02 | 58.28 | 53.02 | 55.55 | 55.55 | -0.02% | 1,314,142 |
| Nov 18, 2025 | 55.92 | 55.95 | 55.08 | 55.56 | 55.56 | -1.84% | 4,022,638 |
| Nov 17, 2025 | 55.96 | 56.74 | 55.85 | 56.60 | 56.60 | 0.71% | 2,956,136 |
| Nov 14, 2025 | 59.18 | 59.18 | 55.66 | 56.20 | 56.20 | 0.18% | 316,105 |
| Nov 13, 2025 | 55.39 | 56.24 | 55.32 | 56.10 | 56.10 | 1.17% | 1,259,018 |
| Nov 12, 2025 | 55.50 | 55.88 | 55.29 | 55.45 | 55.45 | 0.27% | 528,394 |
| Nov 11, 2025 | 54.56 | 55.35 | 54.27 | 55.30 | 55.30 | 4.89% | 722,589 |
| Nov 10, 2025 | 54.15 | 54.15 | 53.61 | 52.72 | 52.72 | 0.30% | 975,714 |
| Nov 7, 2025 | 53.36 | 53.84 | 52.91 | 52.56 | 52.56 | -1.02% | 520,317 |
| Nov 6, 2025 | 53.05 | 53.47 | 52.94 | 53.10 | 53.10 | 0.84% | 362,924 |
| Nov 5, 2025 | 56.18 | 56.38 | 53.34 | 52.66 | 52.66 | -1.48% | 559,910 |
| Nov 4, 2025 | 53.34 | 53.60 | 52.51 | 53.45 | 53.45 | -0.71% | 333,197 |
| Nov 3, 2025 | 54.23 | 54.40 | 53.46 | 53.83 | 53.83 | -0.04% | 734,258 |
| Oct 31, 2025 | 53.92 | 54.28 | 53.69 | 53.85 | 53.85 | 1.60% | 409,576 |
| Oct 30, 2025 | 52.20 | 54.59 | 52.20 | 53.00 | 53.00 | 2.51% | 869,606 |
| Oct 29, 2025 | 51.70 | 54.40 | 51.70 | 51.70 | 51.70 | -3.45% | 1,868,928 |
| Oct 28, 2025 | 53.16 | 53.84 | 52.84 | 53.55 | 53.55 | -0.46% | 811,464 |
| Oct 27, 2025 | 52.58 | 53.86 | 52.58 | 53.80 | 53.80 | 2.26% | 893,495 |
| Oct 24, 2025 | 53.64 | 53.99 | 53.55 | 52.61 | 52.61 | -2.95% | 664,364 |
| Oct 23, 2025 | 54.50 | 54.66 | 53.77 | 54.21 | 54.21 | 1.98% | 638,511 |
| Oct 22, 2025 | 53.33 | 53.69 | 52.61 | 53.16 | 53.16 | 0.87% | 2,247,305 |
| Oct 21, 2025 | 52.46 | 52.91 | 52.46 | 52.70 | 52.70 | 0.29% | 686,596 |
| Oct 20, 2025 | 52.59 | 52.81 | 52.24 | 52.55 | 52.55 | -0.10% | 785,658 |
| Oct 17, 2025 | 51.53 | 52.73 | 51.49 | 52.60 | 52.60 | -0.19% | 353,657 |
| Oct 16, 2025 | 52.34 | 52.62 | 52.15 | 52.70 | 52.70 | 1.14% | 401,044 |
| Oct 15, 2025 | 53.50 | 54.58 | 50.85 | 52.11 | 52.11 | 3.70% | 1,943,375 |
| Oct 14, 2025 | 49.65 | 50.36 | 49.25 | 50.25 | 50.25 | 1.01% | 870,068 |
| Oct 13, 2025 | 50.25 | 50.31 | 49.73 | 49.75 | 49.75 | -1.01% | 8,161,763 |
| Oct 10, 2025 | 50.75 | 51.01 | 49.84 | 50.26 | 50.26 | -1.75% | 1,338,697 |
| Oct 9, 2025 | 51.15 | 51.67 | 49.80 | 51.15 | 51.15 | -1.82% | 5,014,382 |
| Oct 8, 2025 | 53.32 | 53.32 | 49.80 | 52.10 | 52.10 | 2.56% | 2,687,103 |
| Oct 7, 2025 | 51.50 | 51.75 | 50.52 | 50.80 | 50.80 | 3.89% | 943,949 |
| Oct 6, 2025 | 48.90 | 51.47 | 48.90 | 48.90 | 48.90 | -4.21% | 378,414 |
| Oct 3, 2025 | 51.02 | 51.30 | 50.80 | 51.05 | 51.05 | -0.09% | 3,798,108 |
| Oct 2, 2025 | 51.64 | 51.78 | 50.98 | 51.10 | 51.10 | -1.74% | 15,501,940 |
| Oct 1, 2025 | 54.14 | 54.14 | 51.00 | 52.00 | 52.00 | - | 336,543 |
| Sep 30, 2025 | 53.00 | 53.00 | 51.17 | 52.00 | 51.15 | -2.16% | 1,642,158 |
| Sep 29, 2025 | 54.03 | 54.21 | 52.95 | 53.15 | 52.28 | -2.12% | 608,908 |
| Sep 26, 2025 | 53.70 | 54.35 | 53.58 | 54.30 | 53.41 | 1.59% | 3,427,948 |
| Sep 25, 2025 | 53.00 | 55.68 | 52.72 | 53.45 | 52.58 | -0.37% | 1,118,952 |
| Sep 24, 2025 | 52.27 | 53.69 | 50.50 | 53.65 | 52.77 | 2.11% | 714,279 |
| Sep 23, 2025 | 51.78 | 52.98 | 50.50 | 52.54 | 51.68 | 1.42% | 752,195 |
| Sep 22, 2025 | 51.60 | 52.98 | 50.50 | 51.81 | 50.96 | 0.40% | 1,193,193 |
| Sep 19, 2025 | 54.28 | 54.28 | 50.50 | 51.60 | 50.76 | -0.77% | 2,105,017 |
| Sep 18, 2025 | 51.97 | 52.27 | 51.50 | 52.00 | 51.15 | 0.48% | 1,419,638 |
| Sep 17, 2025 | 54.18 | 54.18 | 51.60 | 51.75 | 50.90 | -1.24% | 3,787,201 |
| Sep 16, 2025 | 52.69 | 52.72 | 52.01 | 52.40 | 51.54 | -4.73% | 794,593 |
| Sep 15, 2025 | 55.00 | 55.00 | 52.31 | 55.00 | 54.10 | 0.73% | 229,383 |
| Sep 12, 2025 | 54.60 | 54.60 | 51.63 | 54.60 | 53.71 | -0.18% | 1,156,765 |
| Sep 11, 2025 | 54.70 | 54.88 | 52.03 | 54.70 | 53.81 | 3.80% | 2,854,547 |
| Sep 10, 2025 | 52.68 | 52.91 | 52.29 | 52.70 | 51.84 | -0.19% | 1,029,500 |
| Sep 9, 2025 | 55.18 | 55.18 | 52.04 | 52.80 | 51.94 | 1.34% | 1,626,663 |
| Sep 8, 2025 | 52.38 | 52.65 | 51.73 | 52.10 | 51.25 | -2.32% | 1,828,344 |
| Sep 5, 2025 | 55.18 | 55.18 | 51.58 | 53.34 | 52.47 | 0.93% | 314,717 |
| Sep 4, 2025 | 52.66 | 53.21 | 52.59 | 52.85 | 51.99 | 4.65% | 297,223 |
| Sep 3, 2025 | 50.52 | 53.99 | 50.50 | 50.50 | 49.67 | -5.52% | 562,226 |
| Sep 2, 2025 | 53.49 | 54.52 | 53.37 | 53.45 | 52.58 | 0.09% | 370,434 |
| Sep 1, 2025 | 53.81 | 53.88 | 53.32 | 53.40 | 52.53 | -0.28% | 230,257 |
| Aug 29, 2025 | 53.16 | 53.82 | 53.07 | 53.55 | 52.67 | 1.02% | 3,266,087 |
| Aug 28, 2025 | 53.41 | 53.50 | 52.85 | 53.01 | 52.14 | -0.26% | 455,634 |
| Aug 27, 2025 | 53.12 | 53.66 | 52.97 | 53.15 | 52.28 | 0.28% | 412,375 |
| Aug 26, 2025 | 53.69 | 53.76 | 52.89 | 53.00 | 52.13 | -2.32% | 1,193,073 |
| Aug 25, 2025 | 54.63 | 54.63 | 54.04 | 54.26 | 53.37 | -0.80% | 570,670 |
| Aug 22, 2025 | 54.65 | 54.95 | 54.48 | 54.70 | 53.81 | 0.72% | 317,642 |
| Aug 21, 2025 | 54.29 | 54.34 | 54.08 | 54.31 | 53.42 | 0.48% | 3,527,138 |
| Aug 20, 2025 | 53.63 | 54.20 | 53.38 | 54.05 | 53.17 | 0.75% | 193,626 |
| Aug 19, 2025 | 52.87 | 53.80 | 52.80 | 53.65 | 52.77 | 1.23% | 3,628,541 |
| Aug 18, 2025 | 53.22 | 53.31 | 52.74 | 53.00 | 52.13 | -1.03% | 672,492 |
| Aug 15, 2025 | 53.13 | 53.57 | 52.99 | 53.55 | 52.67 | 2.00% | 947,489 |
| Aug 14, 2025 | 52.57 | 52.60 | 52.16 | 52.50 | 51.64 | -0.11% | 1,322,440 |
| Aug 13, 2025 | 52.40 | 53.18 | 52.13 | 52.56 | 51.70 | -1.13% | 4,612,745 |
| Aug 12, 2025 | 52.44 | 53.18 | 52.44 | 53.16 | 52.29 | 1.45% | 1,626,827 |
| Aug 11, 2025 | 52.70 | 52.95 | 52.37 | 52.40 | 51.54 | -0.76% | 600,795 |
| Aug 8, 2025 | 52.17 | 52.85 | 52.15 | 52.80 | 51.94 | 0.74% | 786,919 |
| Aug 7, 2025 | 51.85 | 52.81 | 51.82 | 52.41 | 51.55 | -0.17% | 555,584 |
| Aug 6, 2025 | 52.28 | 53.10 | 52.23 | 52.50 | 51.64 | -0.94% | 378,560 |
| Aug 5, 2025 | 51.61 | 52.28 | 51.50 | 53.00 | 52.13 | 1.90% | 1,747,053 |
| Aug 4, 2025 | 51.33 | 51.69 | 51.15 | 52.01 | 51.16 | 0.31% | 666,529 |
| Aug 1, 2025 | 52.15 | 52.26 | 51.00 | 51.85 | 51.00 | -0.77% | 1,288,860 |
| Jul 31, 2025 | 52.14 | 52.54 | 51.83 | 52.25 | 51.40 | -0.29% | 970,139 |
| Jul 30, 2025 | 52.94 | 53.14 | 52.29 | 52.40 | 51.54 | -0.55% | 489,677 |
| Jul 29, 2025 | 52.50 | 53.07 | 52.36 | 52.69 | 51.83 | -4.03% | 491,035 |
| Jul 28, 2025 | 51.90 | 54.90 | 51.78 | 54.90 | 54.00 | 5.96% | 310,710 |
| Jul 25, 2025 | 51.00 | 53.08 | 50.68 | 51.81 | 50.96 | -1.60% | 589,273 |
| Jul 24, 2025 | 51.50 | 53.00 | 51.00 | 52.65 | 51.79 | -1.13% | 807,444 |
| Jul 23, 2025 | 53.15 | 53.82 | 52.97 | 53.25 | 52.38 | 0.85% | 2,179,670 |
| Jul 22, 2025 | 52.63 | 53.04 | 52.63 | 52.80 | 51.94 | -1.86% | 378,676 |
| Jul 21, 2025 | 53.16 | 53.23 | 52.63 | 53.80 | 52.92 | -0.39% | 3,033,128 |