TotalEnergies SE (VIE:FP)
Austria
· Delayed Price · Currency is EUR 67.63
+1.03 (1.55%)
At close: Mar 6, 2026
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.49 | 67.66 | 66.49 | 67.63 | 67.63 | 1.55% | 2,072 |
| Mar 5, 2026 | 67.03 | 67.06 | 66.38 | 66.60 | 66.60 | -0.36% | 1,519 |
| Mar 4, 2026 | 67.92 | 68.21 | 66.84 | 66.84 | 66.84 | -2.22% | 3,750 |
| Mar 3, 2026 | 69.91 | 69.91 | 68.15 | 68.36 | 68.36 | -1.81% | 3,233 |
| Mar 2, 2026 | 71.21 | 71.21 | 69.12 | 69.62 | 69.62 | 3.31% | 5,796 |
| Feb 27, 2026 | 67.41 | 67.88 | 67.37 | 67.39 | 67.39 | -0.46% | 1,040 |
| Feb 26, 2026 | 67.44 | 67.75 | 66.67 | 67.70 | 67.70 | 0.53% | 3,141 |
| Feb 25, 2026 | 66.92 | 67.62 | 66.92 | 67.34 | 67.34 | 0.78% | 1,466 |
| Feb 24, 2026 | 66.55 | 66.82 | 66.45 | 66.82 | 66.82 | 0.94% | 27 |
| Feb 23, 2026 | 65.54 | 66.20 | 65.54 | 66.20 | 66.20 | 1.08% | - |
| Feb 20, 2026 | 66.25 | 66.25 | 65.49 | 65.49 | 65.49 | -1.46% | 195 |
| Feb 19, 2026 | 67.10 | 67.10 | 65.62 | 66.46 | 66.46 | 1.54% | 982 |
| Feb 18, 2026 | 65.09 | 65.62 | 65.09 | 65.45 | 65.45 | 1.36% | 720 |
| Feb 17, 2026 | 64.27 | 65.33 | 64.27 | 64.57 | 64.57 | 0.37% | 642 |
| Feb 16, 2026 | 64.39 | 64.39 | 64.17 | 64.33 | 64.33 | -0.14% | 212 |
| Feb 13, 2026 | 64.76 | 64.76 | 63.75 | 64.42 | 64.42 | 0.19% | 1,515 |
| Feb 12, 2026 | 65.41 | 65.41 | 64.02 | 64.30 | 64.30 | -0.09% | 2,313 |
| Feb 11, 2026 | 63.14 | 64.36 | 62.90 | 64.36 | 64.36 | 2.81% | 1,765 |
| Feb 10, 2026 | 62.33 | 62.86 | 62.22 | 62.60 | 62.60 | -0.19% | 481 |
| Feb 9, 2026 | 62.29 | 62.72 | 62.26 | 62.72 | 62.72 | 0.10% | 195 |
| Feb 6, 2026 | 62.50 | 62.66 | 62.02 | 62.66 | 62.66 | 1.16% | 1,822 |
| Feb 5, 2026 | 62.36 | 62.72 | 61.76 | 61.94 | 61.94 | -1.43% | 1,572 |
| Feb 4, 2026 | 62.59 | 62.91 | 62.42 | 62.84 | 62.84 | 1.96% | 659 |
| Feb 3, 2026 | 61.02 | 61.63 | 60.60 | 61.63 | 61.63 | 1.30% | 553 |
| Feb 2, 2026 | 59.81 | 60.84 | 59.51 | 60.84 | 60.84 | -0.60% | 1,005 |
| Jan 30, 2026 | 61.06 | 61.21 | 60.42 | 61.21 | 61.21 | 0.43% | 722 |
| Jan 29, 2026 | 60.48 | 61.56 | 60.48 | 60.95 | 60.95 | 1.50% | 859 |
| Jan 28, 2026 | 59.75 | 60.32 | 59.53 | 60.05 | 60.05 | 0.77% | 1,338 |
| Jan 27, 2026 | 58.48 | 59.59 | 58.48 | 59.59 | 59.59 | 0.95% | 723 |
| Jan 26, 2026 | 58.77 | 59.23 | 58.77 | 59.03 | 59.03 | 1.90% | 362 |
| Jan 23, 2026 | 57.09 | 58.20 | 57.09 | 57.93 | 57.93 | 1.24% | 2 |
| Jan 22, 2026 | 57.17 | 57.96 | 57.17 | 57.22 | 57.22 | -0.85% | 686 |
| Jan 21, 2026 | 57.34 | 57.74 | 57.22 | 57.71 | 57.71 | 1.35% | 515 |
| Jan 20, 2026 | 56.18 | 57.23 | 56.18 | 56.94 | 56.94 | 1.33% | 1,827 |
| Jan 19, 2026 | 56.20 | 56.47 | 55.97 | 56.19 | 56.19 | -1.21% | 469 |
| Jan 16, 2026 | 56.53 | 56.88 | 56.31 | 56.88 | 56.88 | 0.19% | 1,071 |
| Jan 15, 2026 | 56.22 | 56.77 | 56.15 | 56.77 | 56.77 | -0.79% | 547 |
| Jan 14, 2026 | 56.52 | 57.22 | 56.35 | 57.22 | 57.22 | 1.11% | 721 |
| Jan 13, 2026 | 55.48 | 56.59 | 55.48 | 56.59 | 56.59 | 3.29% | 387 |
| Jan 12, 2026 | 55.06 | 55.06 | 54.52 | 54.79 | 54.79 | -0.35% | 180 |
| Jan 9, 2026 | 54.28 | 54.98 | 54.05 | 54.98 | 54.98 | 2.92% | 360 |
| Jan 8, 2026 | 53.19 | 53.66 | 53.19 | 53.42 | 53.42 | -0.17% | - |
| Jan 7, 2026 | 53.88 | 53.88 | 53.36 | 53.51 | 53.51 | -2.94% | 577 |
| Jan 6, 2026 | 56.07 | 56.07 | 55.13 | 55.13 | 55.13 | -1.31% | 340 |
| Jan 5, 2026 | 56.04 | 56.15 | 55.28 | 55.86 | 55.86 | -0.53% | 506 |
| Jan 2, 2026 | 55.86 | 56.16 | 55.86 | 56.16 | 56.16 | 0.57% | - |
| Dec 23, 2025 | 55.81 | 55.88 | 55.77 | 55.84 | 54.99 | -0.43% | 153 |
| Dec 22, 2025 | 56.01 | 56.08 | 55.83 | 56.08 | 55.23 | 0.74% | 8 |
| Dec 19, 2025 | 55.81 | 55.81 | 55.52 | 55.67 | 54.82 | 0.32% | 11 |
| Dec 18, 2025 | 55.68 | 55.68 | 55.35 | 55.49 | 54.65 | 0.67% | 16 |
| Dec 17, 2025 | 54.93 | 55.45 | 54.93 | 55.12 | 54.28 | 0.22% | 546 |
| Dec 16, 2025 | 55.42 | 55.42 | 55.00 | 55.00 | 54.16 | -1.13% | 50 |
| Dec 15, 2025 | 56.08 | 56.24 | 55.63 | 55.63 | 54.78 | -0.13% | 189 |
| Dec 12, 2025 | 55.74 | 56.04 | 55.70 | 55.70 | 54.85 | -0.30% | 173 |
| Dec 11, 2025 | 55.72 | 55.92 | 55.54 | 55.87 | 55.02 | - | 478 |
| Dec 10, 2025 | 56.60 | 56.60 | 55.87 | 55.87 | 55.02 | -1.32% | - |
| Dec 9, 2025 | 56.55 | 56.76 | 56.30 | 56.62 | 55.76 | 1.09% | 167 |
| Dec 8, 2025 | 56.19 | 56.19 | 55.99 | 56.01 | 55.16 | -0.57% | - |
| Dec 5, 2025 | 56.94 | 56.94 | 56.33 | 56.33 | 55.47 | -1.50% | - |
| Dec 4, 2025 | 57.29 | 57.29 | 57.02 | 57.19 | 56.32 | 0.40% | 190 |
| Dec 3, 2025 | 56.50 | 57.02 | 56.50 | 56.96 | 56.09 | 0.51% | 209 |
| Dec 2, 2025 | 56.82 | 57.01 | 56.62 | 56.67 | 55.81 | 0.02% | 359 |
| Dec 1, 2025 | 56.65 | 56.66 | 56.56 | 56.66 | 55.80 | 0.21% | 20 |
| Nov 28, 2025 | 56.51 | 56.63 | 56.51 | 56.54 | 55.68 | -0.09% | - |
| Nov 27, 2025 | 56.38 | 56.59 | 56.25 | 56.59 | 55.73 | -0.09% | - |
| Nov 26, 2025 | 56.39 | 56.64 | 56.17 | 56.64 | 55.78 | -0.46% | 50 |
| Nov 25, 2025 | 56.14 | 56.90 | 55.87 | 56.90 | 56.03 | 2.32% | 21 |
| Nov 24, 2025 | 56.62 | 56.62 | 55.61 | 55.61 | 54.76 | -0.39% | 150 |
| Nov 21, 2025 | 55.16 | 55.83 | 55.08 | 55.83 | 54.98 | 0.04% | 225 |
| Nov 20, 2025 | 56.04 | 56.04 | 55.61 | 55.81 | 54.96 | 1.27% | 48 |
| Nov 19, 2025 | 56.11 | 56.11 | 55.03 | 55.11 | 54.27 | -0.18% | 150 |
| Nov 18, 2025 | 55.65 | 55.65 | 55.21 | 55.21 | 54.37 | -2.40% | - |
| Nov 17, 2025 | 55.98 | 56.57 | 55.98 | 56.57 | 55.71 | 0.69% | 150 |
| Nov 14, 2025 | 56.19 | 56.23 | 55.77 | 56.18 | 55.32 | 0.20% | 192 |
| Nov 13, 2025 | 55.43 | 56.07 | 55.43 | 56.07 | 55.22 | 1.01% | 97 |
| Nov 12, 2025 | 55.67 | 55.74 | 55.51 | 55.51 | 54.67 | 0.87% | - |
| Nov 11, 2025 | 54.51 | 55.03 | 54.40 | 55.03 | 54.19 | 1.93% | - |
| Nov 10, 2025 | 54.00 | 54.00 | 53.86 | 53.99 | 53.17 | 1.09% | - |
| Nov 7, 2025 | 52.68 | 53.54 | 52.68 | 53.41 | 52.60 | 0.51% | - |
| Nov 6, 2025 | 52.98 | 53.31 | 52.98 | 53.14 | 52.33 | -0.67% | 100 |
| Nov 5, 2025 | 53.44 | 53.73 | 53.44 | 53.50 | 52.69 | 0.51% | - |
| Nov 4, 2025 | 53.01 | 53.23 | 52.53 | 53.23 | 52.42 | -0.80% | - |
| Nov 3, 2025 | 54.54 | 54.54 | 53.66 | 53.66 | 52.84 | -0.24% | - |
| Oct 31, 2025 | 53.86 | 53.86 | 53.72 | 53.79 | 52.97 | 0.64% | 339 |
| Oct 30, 2025 | 52.87 | 53.45 | 52.50 | 53.45 | 52.64 | -1.57% | 339 |
| Oct 29, 2025 | 53.51 | 54.30 | 53.51 | 54.30 | 53.47 | 1.51% | - |
| Oct 28, 2025 | 53.25 | 53.81 | 53.25 | 53.49 | 52.68 | -0.54% | 189 |
| Oct 27, 2025 | 53.73 | 53.78 | 53.36 | 53.78 | 52.96 | -0.04% | - |
| Oct 24, 2025 | 53.82 | 53.82 | 53.56 | 53.80 | 52.98 | -0.72% | - |
| Oct 23, 2025 | 54.04 | 54.30 | 54.04 | 54.19 | 53.37 | 1.92% | 20 |
| Oct 22, 2025 | 52.81 | 53.36 | 52.79 | 53.17 | 52.36 | 1.03% | 68 |
| Oct 21, 2025 | 52.55 | 52.78 | 52.55 | 52.63 | 51.83 | 0.21% | 45 |
| Oct 20, 2025 | 53.15 | 53.15 | 52.37 | 52.52 | 51.72 | -0.19% | - |
| Oct 17, 2025 | 51.78 | 52.62 | 51.78 | 52.62 | 51.82 | 0.08% | - |
| Oct 16, 2025 | 52.37 | 52.58 | 52.37 | 52.58 | 51.78 | 0.92% | - |
| Oct 15, 2025 | 51.63 | 52.16 | 51.63 | 52.10 | 51.31 | 3.78% | 150 |
| Oct 14, 2025 | 50.60 | 50.60 | 49.32 | 50.20 | 49.44 | 0.77% | 101 |
| Oct 13, 2025 | 50.84 | 50.84 | 49.82 | 49.82 | 49.06 | -0.10% | 357 |
| Oct 10, 2025 | 50.72 | 50.98 | 49.87 | 49.87 | 49.11 | -2.57% | 3 |
| Oct 9, 2025 | 51.32 | 51.59 | 51.18 | 51.18 | 50.40 | 0.14% | 10 |