TotalEnergies SE (LON:TTE)
London
· Delayed Price · Currency is GBP · Price in EUR 78.23
+1.33 (1.72%)
Apr 28, 2026, 5:15 PM GMT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.71 | 79.11 | 76.71 | 78.23 | 78.23 | 1.72% | 3,532,498 |
| Apr 27, 2026 | 76.84 | 77.05 | 77.05 | 76.90 | 76.90 | -0.16% | 1,085,091 |
| Apr 24, 2026 | 77.24 | 79.42 | 76.74 | 77.03 | 77.03 | -0.93% | 2,600,057 |
| Apr 23, 2026 | 77.00 | 77.30 | 76.50 | 77.75 | 77.75 | 3.67% | 976,217 |
| Apr 22, 2026 | 75.00 | 76.73 | 75.00 | 75.00 | 75.00 | -0.13% | 2,230,884 |
| Apr 21, 2026 | 78.05 | 78.05 | 74.15 | 75.10 | 75.10 | -3.53% | 853,961 |
| Apr 20, 2026 | 78.25 | 78.25 | 74.02 | 77.85 | 77.85 | 6.61% | 2,164,862 |
| Apr 17, 2026 | 77.09 | 77.79 | 71.63 | 73.03 | 73.03 | -5.53% | 2,069,326 |
| Apr 16, 2026 | 75.00 | 77.48 | 74.37 | 77.30 | 77.30 | 0.45% | 367,069 |
| Apr 15, 2026 | 79.23 | 79.23 | 76.68 | 76.95 | 76.95 | -0.52% | 533,182 |
| Apr 14, 2026 | 75.75 | 81.00 | 75.75 | 77.35 | 77.35 | -2.86% | 4,363,012 |
| Apr 13, 2026 | 79.49 | 80.42 | 78.82 | 79.63 | 79.63 | 2.02% | 1,071,267 |
| Apr 10, 2026 | 77.33 | 78.76 | 75.30 | 78.05 | 78.05 | -0.67% | 11,986,280 |
| Apr 9, 2026 | 77.50 | 79.14 | 76.81 | 78.58 | 78.58 | 2.78% | 3,100,538 |
| Apr 8, 2026 | 79.00 | 79.00 | 71.12 | 76.45 | 76.45 | -8.22% | 6,916,049 |
| Apr 7, 2026 | 83.30 | 83.30 | 78.86 | 83.30 | 83.30 | 4.52% | 1,049,636 |
| Apr 2, 2026 | 79.05 | 82.26 | 76.71 | 79.70 | 79.70 | 2.71% | 2,775,760 |
| Apr 1, 2026 | 79.89 | 82.37 | 76.93 | 77.60 | 77.60 | -3.98% | 6,640,311 |
| Mar 31, 2026 | 79.85 | 81.01 | 79.30 | 80.82 | 80.82 | -4.81% | 850,624 |
| Mar 30, 2026 | 79.00 | 85.08 | 78.83 | 84.90 | 84.05 | 10.62% | 2,356,029 |
| Mar 27, 2026 | 78.50 | 80.09 | 77.40 | 76.75 | 75.98 | -2.82% | 866,578 |
| Mar 26, 2026 | 78.98 | 79.10 | 76.92 | 78.98 | 78.19 | 3.85% | 1,411,074 |
| Mar 25, 2026 | 76.09 | 77.30 | 76.00 | 76.05 | 75.29 | -1.87% | 9,502,091 |
| Mar 24, 2026 | 77.50 | 77.50 | 73.71 | 77.50 | 76.72 | 2.31% | 4,794,975 |
| Mar 23, 2026 | 73.10 | 77.15 | 71.56 | 75.75 | 74.99 | -0.54% | 6,233,979 |
| Mar 20, 2026 | 79.00 | 79.00 | 73.32 | 76.16 | 75.40 | -1.28% | 1,916,437 |
| Mar 19, 2026 | 75.89 | 79.43 | 74.41 | 77.15 | 76.38 | 2.00% | 4,512,572 |
| Mar 18, 2026 | 75.26 | 75.97 | 72.29 | 75.64 | 74.88 | -2.88% | 1,803,653 |
| Mar 17, 2026 | 73.50 | 77.88 | 71.48 | 77.88 | 77.10 | 9.14% | 3,760,705 |
| Mar 16, 2026 | 72.20 | 72.88 | 72.11 | 71.36 | 70.65 | -1.16% | 1,851,002 |
| Mar 13, 2026 | 68.22 | 72.33 | 68.22 | 72.20 | 71.48 | 3.81% | 715,906 |
| Mar 12, 2026 | 70.04 | 71.36 | 68.68 | 69.55 | 68.85 | -0.57% | 880,749 |
| Mar 11, 2026 | 68.12 | 70.00 | 67.17 | 69.95 | 69.25 | 1.67% | 1,120,709 |
| Mar 10, 2026 | 68.10 | 69.10 | 65.00 | 68.80 | 68.11 | 0.20% | 3,471,617 |
| Mar 9, 2026 | 67.00 | 69.41 | 67.00 | 68.66 | 67.97 | 1.43% | 2,573,900 |
| Mar 6, 2026 | 66.57 | 68.00 | 66.45 | 67.69 | 67.01 | 1.56% | 3,677,362 |
| Mar 5, 2026 | 66.84 | 67.25 | 66.24 | 66.65 | 65.98 | -4.92% | 8,776,919 |
| Mar 4, 2026 | 70.10 | 70.10 | 66.79 | 70.10 | 69.40 | 2.26% | 1,449,662 |
| Mar 3, 2026 | 69.96 | 70.50 | 68.06 | 68.55 | 67.86 | -1.79% | 394,965 |
| Mar 2, 2026 | 70.00 | 72.86 | 68.47 | 69.80 | 69.10 | 5.60% | 1,747,539 |
| Feb 27, 2026 | 67.23 | 67.92 | 65.87 | 66.10 | 65.44 | 2.64% | 1,851,017 |
| Feb 26, 2026 | 64.40 | 68.61 | 64.40 | 64.40 | 63.76 | 0.28% | 1,661,938 |
| Feb 25, 2026 | 67.68 | 67.80 | 64.22 | 64.22 | 63.58 | -2.70% | 923,094 |
| Feb 24, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 65.34 | 0.02% | 407,389 |
| Feb 23, 2026 | 65.55 | 66.65 | 65.40 | 65.99 | 65.33 | 0.61% | 557,979 |
| Feb 20, 2026 | 66.22 | 66.49 | 65.32 | 65.59 | 64.93 | -1.06% | 4,028,575 |
| Feb 19, 2026 | 65.83 | 66.54 | 65.50 | 66.29 | 65.63 | 1.28% | 815,122 |
| Feb 18, 2026 | 64.87 | 66.10 | 63.49 | 65.45 | 64.79 | 1.55% | 451,481 |
| Feb 17, 2026 | 64.16 | 65.40 | 63.94 | 64.45 | 63.80 | - | 955,950 |
| Feb 16, 2026 | 64.30 | 64.50 | 63.00 | 64.45 | 63.80 | 0.16% | 804,161 |
| Feb 13, 2026 | 65.30 | 65.30 | 63.71 | 64.35 | 63.71 | 5.15% | 931,140 |
| Feb 12, 2026 | 61.20 | 65.80 | 61.20 | 61.20 | 60.59 | -0.20% | 2,106,242 |
| Feb 11, 2026 | 61.32 | 64.47 | 61.32 | 61.32 | 60.71 | -1.97% | 2,133,731 |
| Feb 10, 2026 | 62.71 | 63.00 | 62.04 | 62.55 | 61.92 | -0.24% | 1,642,716 |
| Feb 9, 2026 | 65.88 | 65.88 | 61.93 | 62.70 | 62.07 | -0.16% | 2,358,177 |
| Feb 6, 2026 | 61.93 | 62.99 | 61.91 | 62.80 | 62.17 | 0.64% | 2,067,876 |
| Feb 5, 2026 | 62.50 | 62.80 | 61.67 | 62.40 | 61.78 | -0.64% | 548,644 |
| Feb 4, 2026 | 62.68 | 63.06 | 62.17 | 62.80 | 62.17 | 2.38% | 2,093,977 |
| Feb 3, 2026 | 61.00 | 61.79 | 60.50 | 61.34 | 60.73 | 0.72% | 819,838 |
| Feb 2, 2026 | 59.80 | 60.88 | 57.82 | 60.90 | 60.29 | -0.33% | 1,975,472 |
| Jan 30, 2026 | 60.35 | 62.43 | 59.44 | 61.10 | 60.49 | 5.16% | 1,101,979 |
| Jan 29, 2026 | 58.10 | 62.52 | 58.10 | 58.10 | 57.52 | -3.17% | 1,494,762 |
| Jan 28, 2026 | 60.00 | 60.47 | 59.45 | 60.00 | 59.40 | -3.69% | 2,852,951 |
| Jan 27, 2026 | 62.30 | 62.30 | 57.16 | 62.30 | 61.68 | 0.65% | 3,750,489 |
| Jan 26, 2026 | 58.00 | 61.90 | 58.00 | 61.90 | 61.28 | 6.82% | 1,573,075 |
| Jan 23, 2026 | 57.24 | 58.37 | 57.01 | 57.95 | 57.37 | -0.09% | 3,582,395 |
| Jan 22, 2026 | 58.00 | 59.36 | 57.12 | 58.00 | 57.42 | - | 2,758,942 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.07 | 58.00 | 57.42 | 1.95% | 4,451,365 |
| Jan 20, 2026 | 58.96 | 58.96 | 55.67 | 56.89 | 56.32 | -3.25% | 607,623 |
| Jan 19, 2026 | 56.80 | 58.80 | 55.89 | 58.80 | 58.21 | 3.52% | 1,537,351 |
| Jan 16, 2026 | 56.55 | 57.01 | 56.16 | 56.80 | 56.23 | 0.18% | 651,493 |
| Jan 15, 2026 | 56.81 | 56.82 | 56.08 | 56.70 | 56.13 | 4.04% | 2,254,760 |
| Jan 14, 2026 | 54.50 | 57.24 | 54.50 | 54.50 | 53.95 | 1.11% | 1,025,579 |
| Jan 13, 2026 | 53.90 | 56.66 | 53.90 | 53.90 | 53.36 | 2.35% | 1,717,668 |
| Jan 12, 2026 | 52.02 | 55.37 | 52.02 | 52.66 | 52.13 | -8.73% | 7,198,807 |
| Jan 9, 2026 | 57.70 | 57.70 | 54.03 | 57.70 | 57.12 | 3.22% | 629,232 |
| Jan 8, 2026 | 55.90 | 55.90 | 53.31 | 55.90 | 55.34 | -0.36% | 1,672,362 |
| Jan 7, 2026 | 55.00 | 56.10 | 53.31 | 56.10 | 55.54 | -2.94% | 1,736,902 |
| Jan 6, 2026 | 57.80 | 57.80 | 55.04 | 57.80 | 57.22 | -1.20% | 1,956,147 |
| Jan 5, 2026 | 58.50 | 58.58 | 55.13 | 58.50 | 57.91 | -0.51% | 1,968,895 |
| Jan 2, 2026 | 58.80 | 58.80 | 55.65 | 58.80 | 58.21 | 4.00% | 2,116,676 |
| Dec 31, 2025 | 55.59 | 55.62 | 55.39 | 56.54 | 55.97 | 0.16% | 15,582 |
| Dec 30, 2025 | 56.06 | 56.59 | 56.03 | 56.45 | 55.04 | 5.40% | 112,177 |
| Dec 29, 2025 | 53.32 | 56.16 | 53.32 | 53.56 | 52.23 | -4.53% | 1,894,365 |
| Dec 24, 2025 | 53.48 | 56.55 | 53.42 | 56.10 | 54.70 | -4.10% | 23,803 |
| Dec 23, 2025 | 58.78 | 58.78 | 55.72 | 58.50 | 57.04 | -0.34% | 549,375 |
| Dec 22, 2025 | 58.70 | 58.70 | 53.31 | 58.70 | 57.24 | 0.17% | 504,567 |
| Dec 19, 2025 | 58.60 | 58.60 | 55.30 | 58.60 | 57.14 | 0.69% | 954,418 |
| Dec 18, 2025 | 58.20 | 58.20 | 55.27 | 58.20 | 56.75 | 0.52% | 6,295,991 |
| Dec 17, 2025 | 57.90 | 57.90 | 54.71 | 57.90 | 56.46 | 1.05% | 1,435,106 |
| Dec 16, 2025 | 57.30 | 57.30 | 54.23 | 57.30 | 55.87 | 2.95% | 5,453,587 |
| Dec 15, 2025 | 56.07 | 56.32 | 55.50 | 55.66 | 54.27 | -0.16% | 1,456,523 |
| Dec 12, 2025 | 55.79 | 56.06 | 55.59 | 55.75 | 54.36 | -0.36% | 1,399,249 |
| Dec 11, 2025 | 55.53 | 58.00 | 55.49 | 55.95 | 54.56 | 4.97% | 3,667,920 |
| Dec 10, 2025 | 53.30 | 56.75 | 53.30 | 53.30 | 51.97 | -0.93% | 1,369,720 |
| Dec 9, 2025 | 53.80 | 56.77 | 53.80 | 53.80 | 52.46 | -4.36% | 1,117,496 |
| Dec 8, 2025 | 56.00 | 56.41 | 55.66 | 56.25 | 54.85 | 4.75% | 600,063 |
| Dec 5, 2025 | 53.70 | 57.18 | 53.70 | 53.70 | 52.36 | -1.47% | 1,181,959 |
| Dec 4, 2025 | 59.52 | 59.52 | 54.50 | 54.50 | 53.14 | -4.39% | 1,291,793 |
| Dec 3, 2025 | 57.00 | 57.18 | 56.50 | 57.00 | 55.58 | 5.56% | 1,020,011 |