TotalEnergies SE (VIE:FP)
Austria
· Delayed Price · Currency is EUR 56.33
-0.86 (-1.50%)
At close: Dec 5, 2025
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.94 | 56.94 | 56.66 | 56.73 | - | -0.80% | - |
| Dec 4, 2025 | 57.29 | 57.29 | 57.02 | 57.19 | 57.19 | 0.40% | 190 |
| Dec 3, 2025 | 56.50 | 57.02 | 56.50 | 56.96 | 56.96 | 0.51% | 209 |
| Dec 2, 2025 | 56.82 | 57.01 | 56.62 | 56.67 | 56.67 | 0.02% | 359 |
| Dec 1, 2025 | 56.65 | 56.66 | 56.56 | 56.66 | 56.66 | 0.21% | 20 |
| Nov 28, 2025 | 56.51 | 56.63 | 56.51 | 56.54 | 56.54 | -0.09% | - |
| Nov 27, 2025 | 56.38 | 56.59 | 56.25 | 56.59 | 56.59 | -0.09% | - |
| Nov 26, 2025 | 56.39 | 56.64 | 56.17 | 56.64 | 56.64 | -0.46% | 50 |
| Nov 25, 2025 | 56.14 | 56.90 | 55.87 | 56.90 | 56.90 | 2.32% | 21 |
| Nov 24, 2025 | 56.62 | 56.62 | 55.61 | 55.61 | 55.61 | -0.39% | 150 |
| Nov 21, 2025 | 55.16 | 55.83 | 55.08 | 55.83 | 55.83 | 0.04% | 225 |
| Nov 20, 2025 | 56.04 | 56.04 | 55.61 | 55.81 | 55.81 | 1.27% | 48 |
| Nov 19, 2025 | 56.11 | 56.11 | 55.03 | 55.11 | 55.11 | -0.18% | 150 |
| Nov 18, 2025 | 55.65 | 55.65 | 55.21 | 55.21 | 55.21 | -2.40% | - |
| Nov 17, 2025 | 55.98 | 56.57 | 55.98 | 56.57 | 56.57 | 0.69% | 150 |
| Nov 14, 2025 | 56.19 | 56.23 | 55.77 | 56.18 | 56.18 | 0.20% | 192 |
| Nov 13, 2025 | 55.43 | 56.07 | 55.43 | 56.07 | 56.07 | 1.01% | 97 |
| Nov 12, 2025 | 55.67 | 55.74 | 55.51 | 55.51 | 55.51 | 0.87% | - |
| Nov 11, 2025 | 54.51 | 55.03 | 54.40 | 55.03 | 55.03 | 1.93% | - |
| Nov 10, 2025 | 54.00 | 54.00 | 53.86 | 53.99 | 53.99 | 1.09% | - |
| Nov 7, 2025 | 52.68 | 53.54 | 52.68 | 53.41 | 53.41 | 0.51% | - |
| Nov 6, 2025 | 52.98 | 53.31 | 52.98 | 53.14 | 53.14 | -0.67% | 100 |
| Nov 5, 2025 | 53.44 | 53.73 | 53.44 | 53.50 | 53.50 | 0.51% | - |
| Nov 4, 2025 | 53.01 | 53.23 | 52.53 | 53.23 | 53.23 | -0.80% | - |
| Nov 3, 2025 | 54.54 | 54.54 | 53.66 | 53.66 | 53.66 | -0.24% | - |
| Oct 31, 2025 | 53.86 | 53.86 | 53.72 | 53.79 | 53.79 | 0.64% | 339 |
| Oct 30, 2025 | 52.87 | 53.45 | 52.50 | 53.45 | 53.45 | -1.57% | 339 |
| Oct 29, 2025 | 53.51 | 54.30 | 53.51 | 54.30 | 54.30 | 1.51% | - |
| Oct 28, 2025 | 53.25 | 53.81 | 53.25 | 53.49 | 53.49 | -0.54% | 189 |
| Oct 27, 2025 | 53.73 | 53.78 | 53.36 | 53.78 | 53.78 | -0.04% | - |
| Oct 24, 2025 | 53.82 | 53.82 | 53.56 | 53.80 | 53.80 | -0.72% | - |
| Oct 23, 2025 | 54.04 | 54.30 | 54.04 | 54.19 | 54.19 | 1.92% | 20 |
| Oct 22, 2025 | 52.81 | 53.36 | 52.79 | 53.17 | 53.17 | 1.03% | 68 |
| Oct 21, 2025 | 52.55 | 52.78 | 52.55 | 52.63 | 52.63 | 0.21% | 45 |
| Oct 20, 2025 | 53.15 | 53.15 | 52.37 | 52.52 | 52.52 | -0.19% | - |
| Oct 17, 2025 | 51.78 | 52.62 | 51.78 | 52.62 | 52.62 | 0.08% | - |
| Oct 16, 2025 | 52.37 | 52.58 | 52.37 | 52.58 | 52.58 | 0.92% | - |
| Oct 15, 2025 | 51.63 | 52.16 | 51.63 | 52.10 | 52.10 | 3.78% | 150 |
| Oct 14, 2025 | 50.60 | 50.60 | 49.32 | 50.20 | 50.20 | 0.77% | 101 |
| Oct 13, 2025 | 50.84 | 50.84 | 49.82 | 49.82 | 49.82 | -0.10% | 357 |
| Oct 10, 2025 | 50.72 | 50.98 | 49.87 | 49.87 | 49.87 | -2.57% | 3 |
| Oct 9, 2025 | 51.32 | 51.59 | 51.18 | 51.18 | 51.18 | 0.14% | 10 |
| Oct 8, 2025 | 51.08 | 51.11 | 50.88 | 51.11 | 51.11 | 0.24% | - |
| Oct 7, 2025 | 51.61 | 51.61 | 50.99 | 50.99 | 50.99 | -0.70% | - |
| Oct 6, 2025 | 51.36 | 51.42 | 50.83 | 51.35 | 51.35 | 0.59% | 368 |
| Oct 3, 2025 | 51.12 | 51.21 | 50.95 | 51.05 | 51.05 | 0.04% | 10 |
| Oct 2, 2025 | 50.94 | 51.63 | 50.94 | 51.03 | 51.03 | -1.01% | 10,650 |
| Oct 1, 2025 | 51.31 | 51.55 | 51.20 | 51.55 | 51.55 | 0.55% | 235 |
| Sep 30, 2025 | 51.66 | 51.78 | 51.27 | 51.27 | 50.42 | -3.59% | - |
| Sep 29, 2025 | 54.40 | 54.40 | 53.18 | 53.18 | 52.30 | -1.41% | - |
| Sep 26, 2025 | 53.99 | 54.11 | 53.67 | 53.94 | 53.05 | 1.14% | - |
| Sep 25, 2025 | 53.29 | 53.38 | 53.09 | 53.33 | 52.45 | 0.45% | - |
| Sep 24, 2025 | 52.40 | 53.09 | 52.40 | 53.09 | 52.21 | 0.82% | - |
| Sep 23, 2025 | 51.68 | 52.66 | 51.68 | 52.66 | 51.79 | 2.19% | 300 |
| Sep 22, 2025 | 51.76 | 51.94 | 51.53 | 51.53 | 50.68 | -0.39% | - |
| Sep 19, 2025 | 52.20 | 52.20 | 51.73 | 51.73 | 50.87 | -0.50% | - |
| Sep 18, 2025 | 51.67 | 52.15 | 51.67 | 51.99 | 51.13 | 0.44% | 5 |
| Sep 17, 2025 | 52.55 | 52.55 | 51.70 | 51.76 | 50.90 | -1.30% | - |
| Sep 16, 2025 | 52.38 | 52.44 | 52.07 | 52.44 | 51.57 | -0.02% | 467 |
| Sep 15, 2025 | 51.96 | 52.74 | 51.96 | 52.45 | 51.58 | 0.31% | - |
| Sep 12, 2025 | 51.21 | 52.29 | 51.21 | 52.29 | 51.42 | 0.17% | 150 |
| Sep 11, 2025 | 53.01 | 53.01 | 52.20 | 52.20 | 51.33 | -0.85% | 75 |
| Sep 10, 2025 | 53.57 | 53.57 | 52.43 | 52.65 | 51.78 | 0.13% | 116 |
| Sep 9, 2025 | 53.19 | 53.19 | 52.43 | 52.58 | 51.71 | 0.84% | 16 |
| Sep 8, 2025 | 52.57 | 52.57 | 52.14 | 52.14 | 51.28 | -1.25% | 1 |
| Sep 5, 2025 | 52.66 | 52.88 | 52.23 | 52.80 | 51.92 | 0.09% | 382 |
| Sep 4, 2025 | 52.62 | 52.98 | 52.62 | 52.75 | 51.88 | -1.33% | - |
| Sep 3, 2025 | 53.67 | 53.93 | 53.32 | 53.46 | 52.57 | 0.06% | 573 |
| Sep 2, 2025 | 53.60 | 54.45 | 53.43 | 53.43 | 52.54 | -0.22% | - |
| Sep 1, 2025 | 53.68 | 53.68 | 53.37 | 53.55 | 52.66 | -0.04% | - |
| Aug 29, 2025 | 54.21 | 54.21 | 53.18 | 53.57 | 52.68 | 0.79% | - |
| Aug 28, 2025 | 52.67 | 53.34 | 52.67 | 53.15 | 52.27 | 0.78% | - |
| Aug 27, 2025 | 53.37 | 53.37 | 52.74 | 52.74 | 51.87 | -0.49% | - |
| Aug 26, 2025 | 53.56 | 53.56 | 52.97 | 53.00 | 52.12 | -2.48% | - |
| Aug 25, 2025 | 54.33 | 54.35 | 54.20 | 54.35 | 53.45 | -0.62% | 70 |
| Aug 22, 2025 | 54.62 | 54.83 | 54.62 | 54.69 | 53.78 | 1.02% | 143 |
| Aug 21, 2025 | 54.28 | 54.28 | 54.14 | 54.14 | 53.24 | 0.26% | - |
| Aug 20, 2025 | 53.55 | 54.00 | 53.55 | 54.00 | 53.10 | 1.12% | 100 |
| Aug 19, 2025 | 53.17 | 53.54 | 53.17 | 53.40 | 52.51 | 0.74% | - |
| Aug 18, 2025 | 53.55 | 53.55 | 52.86 | 53.01 | 52.13 | -0.43% | - |
| Aug 15, 2025 | 53.14 | 53.45 | 53.14 | 53.24 | 52.36 | 1.56% | 150 |
| Aug 14, 2025 | 52.49 | 52.49 | 52.28 | 52.42 | 51.55 | 0.10% | - |
| Aug 13, 2025 | 52.89 | 52.89 | 52.19 | 52.37 | 51.50 | -0.96% | - |
| Aug 12, 2025 | 52.12 | 53.05 | 52.12 | 52.88 | 52.00 | 0.11% | 10 |
| Aug 11, 2025 | 52.58 | 52.82 | 52.53 | 52.82 | 51.94 | 0.17% | - |
| Aug 8, 2025 | 52.45 | 52.73 | 52.44 | 52.73 | 51.86 | 0.27% | 191 |
| Aug 7, 2025 | 51.96 | 52.70 | 51.96 | 52.59 | 51.72 | -0.66% | 250 |
| Aug 6, 2025 | 52.39 | 52.94 | 52.39 | 52.94 | 52.06 | 2.26% | 191 |
| Aug 5, 2025 | 51.58 | 52.19 | 51.58 | 51.77 | 50.91 | 0.43% | 80 |
| Aug 4, 2025 | 51.58 | 51.58 | 51.43 | 51.55 | 50.70 | 0.02% | 150 |
| Aug 1, 2025 | 51.97 | 51.97 | 51.54 | 51.54 | 50.69 | -0.64% | - |
| Jul 31, 2025 | 52.31 | 52.31 | 51.87 | 51.87 | 51.01 | -1.59% | 341 |
| Jul 30, 2025 | 53.11 | 53.11 | 52.52 | 52.71 | 51.84 | -0.47% | - |
| Jul 29, 2025 | 52.54 | 52.96 | 52.54 | 52.96 | 52.08 | 1.61% | - |
| Jul 28, 2025 | 52.06 | 52.12 | 51.90 | 52.12 | 51.26 | 2.20% | 191 |
| Jul 25, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.15 | -0.31% | - |
| Jul 24, 2025 | 52.30 | 52.85 | 51.11 | 51.16 | 50.31 | -4.03% | 914 |
| Jul 23, 2025 | 53.68 | 53.68 | 53.31 | 53.31 | 52.43 | 0.97% | - |
| Jul 22, 2025 | 52.90 | 52.90 | 52.80 | 52.80 | 51.92 | -0.06% | 50 |
| Jul 21, 2025 | 53.10 | 53.10 | 52.81 | 52.83 | 51.95 | -1.31% | - |