TotalEnergies SE (LON:TTE)
London
· Delayed Price · Currency is GBP · Price in EUR 68.66
+0.97 (1.43%)
Mar 9, 2026, 5:10 PM GMT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.00 | 67.00 | 67.00 | 68.66 | 68.66 | 1.43% | 2,475,977 |
| Mar 6, 2026 | 66.57 | 68.00 | 66.45 | 67.69 | 67.69 | 1.56% | 3,677,362 |
| Mar 5, 2026 | 66.84 | 67.25 | 66.24 | 66.65 | 66.65 | -4.92% | 8,776,919 |
| Mar 4, 2026 | 68.04 | 70.10 | 70.10 | 70.10 | 70.10 | 2.26% | 1,383,238 |
| Mar 3, 2026 | 69.96 | 70.50 | 68.06 | 68.55 | 68.55 | -1.79% | 394,965 |
| Mar 2, 2026 | 69.40 | 70.84 | 70.00 | 69.80 | 69.80 | 5.60% | 1,424,336 |
| Feb 27, 2026 | 67.23 | 67.92 | 65.87 | 66.10 | 66.10 | 2.64% | 1,849,985 |
| Feb 26, 2026 | 67.35 | 64.40 | 64.40 | 64.40 | 64.40 | 0.28% | 530,776 |
| Feb 25, 2026 | 67.04 | 67.68 | 64.22 | 64.22 | 64.22 | -2.70% | 813,958 |
| Feb 24, 2026 | 66.22 | 66.06 | 66.00 | 66.00 | 66.00 | 0.02% | 398,173 |
| Feb 23, 2026 | 65.55 | 66.65 | 65.40 | 65.99 | 65.99 | 0.61% | 377,924 |
| Feb 20, 2026 | 66.22 | 66.49 | 65.32 | 65.59 | 65.59 | -1.06% | 4,028,575 |
| Feb 19, 2026 | 65.83 | 66.54 | 65.50 | 66.29 | 66.29 | 1.28% | 774,943 |
| Feb 18, 2026 | 64.87 | 66.10 | 63.49 | 65.45 | 65.45 | 1.55% | 451,359 |
| Feb 17, 2026 | 64.16 | 65.40 | 63.94 | 64.45 | 64.45 | - | 917,334 |
| Feb 16, 2026 | 64.30 | 64.50 | 63.00 | 64.45 | 64.45 | 0.16% | 804,161 |
| Feb 13, 2026 | 64.42 | 65.30 | 65.30 | 64.35 | 64.35 | 5.15% | 778,132 |
| Feb 12, 2026 | 65.26 | 61.20 | 61.20 | 61.20 | 61.20 | -0.20% | 2,015,640 |
| Feb 11, 2026 | 61.32 | 64.47 | 61.32 | 61.32 | 61.32 | -1.97% | 2,133,731 |
| Feb 10, 2026 | 62.71 | 63.00 | 62.04 | 62.55 | 62.55 | -0.24% | 1,642,716 |
| Feb 9, 2026 | 65.88 | 65.88 | 61.93 | 62.70 | 62.70 | -0.16% | 445,411 |
| Feb 6, 2026 | 61.93 | 62.99 | 61.91 | 62.80 | 62.80 | 0.64% | 2,027,872 |
| Feb 5, 2026 | 62.50 | 62.80 | 61.67 | 62.40 | 62.40 | -0.64% | 512,777 |
| Feb 4, 2026 | 62.68 | 63.06 | 62.17 | 62.80 | 62.80 | 2.38% | 1,973,973 |
| Feb 3, 2026 | 61.00 | 61.64 | 60.50 | 61.34 | 61.34 | 0.72% | 604,659 |
| Feb 2, 2026 | 59.80 | 60.88 | 57.82 | 60.90 | 60.90 | -0.33% | 1,417,810 |
| Jan 30, 2026 | 60.35 | 62.43 | 59.44 | 61.10 | 61.10 | 5.16% | 1,052,944 |
| Jan 29, 2026 | 58.10 | 62.52 | 58.10 | 58.10 | 58.10 | -3.17% | 1,494,762 |
| Jan 28, 2026 | 60.00 | 60.47 | 59.45 | 60.00 | 60.00 | -3.69% | 2,852,951 |
| Jan 27, 2026 | 62.30 | 62.30 | 57.16 | 62.30 | 62.30 | 0.65% | 3,539,483 |
| Jan 26, 2026 | 58.00 | 61.90 | 58.00 | 61.90 | 61.90 | 6.82% | 1,536,369 |
| Jan 23, 2026 | 57.24 | 58.37 | 57.01 | 57.95 | 57.95 | -0.09% | 3,582,395 |
| Jan 22, 2026 | 58.00 | 59.36 | 57.12 | 58.00 | 58.00 | - | 2,758,465 |
| Jan 21, 2026 | 57.09 | 58.00 | 58.00 | 58.00 | 58.00 | 1.95% | 668,715 |
| Jan 20, 2026 | 58.96 | 58.96 | 55.67 | 56.89 | 56.89 | -3.25% | 607,623 |
| Jan 19, 2026 | 56.80 | 58.80 | 55.89 | 58.80 | 58.80 | 3.52% | 1,537,351 |
| Jan 16, 2026 | 56.55 | 57.01 | 56.16 | 56.80 | 56.80 | 0.18% | 633,579 |
| Jan 15, 2026 | 56.81 | 56.82 | 56.08 | 56.70 | 56.70 | 4.04% | 2,254,760 |
| Jan 14, 2026 | 54.50 | 57.24 | 54.50 | 54.50 | 54.50 | 1.11% | 1,025,579 |
| Jan 13, 2026 | 53.90 | 56.66 | 53.90 | 53.90 | 53.90 | 2.35% | 1,717,166 |
| Jan 12, 2026 | 54.94 | 52.66 | 52.02 | 52.66 | 52.66 | -8.73% | 909,146 |
| Jan 9, 2026 | 57.70 | 57.70 | 54.03 | 57.70 | 57.70 | 3.22% | 629,232 |
| Jan 8, 2026 | 55.90 | 55.90 | 53.31 | 55.90 | 55.90 | -0.36% | 1,672,324 |
| Jan 7, 2026 | 53.89 | 56.10 | 55.00 | 56.10 | 56.10 | -2.94% | 1,334,369 |
| Jan 6, 2026 | 55.95 | 57.80 | 57.80 | 57.80 | 57.80 | -1.20% | 141,210 |
| Jan 5, 2026 | 58.50 | 58.58 | 55.13 | 58.50 | 58.50 | -0.51% | 1,968,895 |
| Jan 2, 2026 | 55.96 | 58.80 | 58.80 | 58.80 | 58.80 | 4.00% | 2,099,167 |
| Dec 31, 2025 | 55.59 | 55.62 | 55.39 | 56.54 | 56.54 | 0.16% | 10,843 |
| Dec 30, 2025 | 56.06 | 56.59 | 56.03 | 56.45 | 55.60 | 5.40% | 112,177 |
| Dec 29, 2025 | 53.32 | 56.16 | 53.32 | 53.56 | 52.75 | -4.53% | 1,894,365 |
| Dec 24, 2025 | 53.48 | 56.55 | 53.42 | 56.10 | 55.26 | -4.10% | 23,803 |
| Dec 23, 2025 | 58.78 | 58.78 | 55.72 | 58.50 | 57.62 | -0.34% | 549,375 |
| Dec 22, 2025 | 58.70 | 58.70 | 53.31 | 58.70 | 57.82 | 0.17% | 504,567 |
| Dec 19, 2025 | 58.60 | 58.60 | 55.30 | 58.60 | 57.72 | 0.69% | 954,418 |
| Dec 18, 2025 | 58.20 | 58.20 | 55.27 | 58.20 | 57.32 | 0.52% | 6,295,991 |
| Dec 17, 2025 | 57.90 | 57.90 | 54.71 | 57.90 | 57.03 | 1.05% | 1,435,106 |
| Dec 16, 2025 | 57.30 | 57.30 | 54.23 | 57.30 | 56.44 | 2.95% | 5,453,587 |
| Dec 15, 2025 | 56.07 | 56.32 | 55.50 | 55.66 | 54.82 | -0.16% | 1,456,523 |
| Dec 12, 2025 | 55.79 | 56.06 | 55.59 | 55.75 | 54.91 | -0.36% | 1,399,249 |
| Dec 11, 2025 | 55.53 | 58.00 | 55.49 | 55.95 | 55.11 | 4.97% | 3,667,920 |
| Dec 10, 2025 | 53.30 | 56.75 | 53.30 | 53.30 | 52.50 | -0.93% | 1,369,720 |
| Dec 9, 2025 | 53.80 | 56.77 | 53.80 | 53.80 | 52.99 | -4.36% | 1,117,496 |
| Dec 8, 2025 | 56.00 | 56.41 | 55.66 | 56.25 | 55.40 | 4.75% | 600,063 |
| Dec 5, 2025 | 53.70 | 57.18 | 53.70 | 53.70 | 52.89 | -1.47% | 1,181,959 |
| Dec 4, 2025 | 59.52 | 59.52 | 54.50 | 54.50 | 53.68 | -4.39% | 1,291,793 |
| Dec 3, 2025 | 57.00 | 57.18 | 56.50 | 57.00 | 56.14 | 5.56% | 1,020,011 |
| Dec 2, 2025 | 54.00 | 57.12 | 54.00 | 54.00 | 53.19 | -0.18% | 314,822 |
| Dec 1, 2025 | 54.10 | 56.87 | 54.10 | 54.10 | 53.29 | - | 738,515 |
| Nov 28, 2025 | 54.10 | 56.92 | 54.10 | 54.10 | 53.29 | 0.56% | 1,215,841 |
| Nov 27, 2025 | 53.80 | 56.68 | 53.80 | 53.80 | 52.99 | -0.37% | 402,285 |
| Nov 26, 2025 | 54.00 | 56.75 | 54.00 | 54.00 | 53.19 | 0.75% | 1,659,635 |
| Nov 25, 2025 | 53.60 | 56.32 | 53.60 | 53.60 | 52.79 | 0.37% | 10,106,960 |
| Nov 24, 2025 | 57.98 | 57.98 | 53.02 | 53.40 | 52.60 | -4.44% | 985,049 |
| Nov 21, 2025 | 54.77 | 56.04 | 54.39 | 55.88 | 55.04 | -0.13% | 1,388,865 |
| Nov 20, 2025 | 55.94 | 56.13 | 55.53 | 55.95 | 55.11 | 0.72% | 1,446,819 |
| Nov 19, 2025 | 53.02 | 58.28 | 53.02 | 55.55 | 54.71 | -0.02% | 1,314,142 |
| Nov 18, 2025 | 55.92 | 55.95 | 55.08 | 55.56 | 54.72 | -1.84% | 4,022,638 |
| Nov 17, 2025 | 55.96 | 56.74 | 55.85 | 56.60 | 55.75 | 0.71% | 2,956,136 |
| Nov 14, 2025 | 59.18 | 59.18 | 55.66 | 56.20 | 55.35 | 0.18% | 316,105 |
| Nov 13, 2025 | 55.39 | 56.24 | 55.32 | 56.10 | 55.26 | 1.17% | 1,259,018 |
| Nov 12, 2025 | 55.50 | 55.88 | 55.29 | 55.45 | 54.62 | 0.27% | 528,394 |
| Nov 11, 2025 | 54.56 | 55.35 | 54.27 | 55.30 | 54.47 | 4.89% | 722,589 |
| Nov 10, 2025 | 54.15 | 54.15 | 53.61 | 52.72 | 51.93 | 0.30% | 975,714 |
| Nov 7, 2025 | 53.36 | 53.84 | 52.91 | 52.56 | 51.77 | -1.02% | 520,317 |
| Nov 6, 2025 | 53.05 | 53.47 | 52.94 | 53.10 | 52.30 | 0.84% | 362,924 |
| Nov 5, 2025 | 56.18 | 56.38 | 53.34 | 52.66 | 51.87 | -1.48% | 559,910 |
| Nov 4, 2025 | 53.34 | 53.60 | 52.51 | 53.45 | 52.65 | -0.71% | 333,197 |
| Nov 3, 2025 | 54.23 | 54.40 | 53.46 | 53.83 | 53.02 | -0.04% | 734,258 |
| Oct 31, 2025 | 53.92 | 54.28 | 53.69 | 53.85 | 53.04 | 1.60% | 409,576 |
| Oct 30, 2025 | 52.20 | 54.59 | 52.20 | 53.00 | 52.20 | 2.51% | 869,606 |
| Oct 29, 2025 | 51.70 | 54.40 | 51.70 | 51.70 | 50.92 | -3.45% | 1,868,928 |
| Oct 28, 2025 | 53.16 | 53.84 | 52.84 | 53.55 | 52.74 | -0.46% | 811,464 |
| Oct 27, 2025 | 52.58 | 53.86 | 52.58 | 53.80 | 52.99 | 2.26% | 893,495 |
| Oct 24, 2025 | 53.64 | 53.99 | 53.55 | 52.61 | 51.82 | -2.95% | 664,364 |
| Oct 23, 2025 | 54.50 | 54.66 | 53.77 | 54.21 | 53.39 | 1.98% | 638,511 |
| Oct 22, 2025 | 53.33 | 53.69 | 52.61 | 53.16 | 52.36 | 0.87% | 2,247,305 |
| Oct 21, 2025 | 52.46 | 52.91 | 52.46 | 52.70 | 51.91 | 0.29% | 686,596 |
| Oct 20, 2025 | 52.59 | 52.81 | 52.24 | 52.55 | 51.76 | -0.10% | 785,658 |
| Oct 17, 2025 | 51.53 | 52.73 | 51.49 | 52.60 | 51.81 | -0.19% | 353,657 |
| Oct 16, 2025 | 52.34 | 52.62 | 52.15 | 52.70 | 51.91 | 1.14% | 401,044 |