TotalEnergies SE (VIE:FP)
Austria
· Delayed Price · Currency is EUR 78.09
+1.32 (1.72%)
At close: Apr 28, 2026
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.38 | 78.90 | 76.63 | 76.63 | - | -0.18% | 191 |
| Apr 27, 2026 | 77.19 | 77.62 | 76.66 | 76.77 | 76.77 | 0.01% | 163 |
| Apr 24, 2026 | 76.33 | 77.76 | 76.33 | 76.76 | 76.76 | 0.03% | 399 |
| Apr 23, 2026 | 77.07 | 77.08 | 76.68 | 76.74 | 76.74 | 1.03% | 700 |
| Apr 22, 2026 | 75.22 | 76.36 | 75.22 | 75.96 | 75.96 | 1.28% | 339 |
| Apr 21, 2026 | 74.38 | 75.03 | 74.38 | 75.00 | 75.00 | 0.96% | 153 |
| Apr 20, 2026 | 75.01 | 75.01 | 74.21 | 74.29 | 74.29 | 1.75% | 610 |
| Apr 17, 2026 | 77.27 | 77.70 | 72.90 | 73.01 | 73.01 | -5.30% | 1,846 |
| Apr 16, 2026 | 76.28 | 77.28 | 76.17 | 77.10 | 77.10 | 0.52% | 658 |
| Apr 15, 2026 | 77.76 | 77.76 | 76.70 | 76.70 | 76.70 | -0.75% | 142 |
| Apr 14, 2026 | 79.12 | 79.52 | 77.28 | 77.28 | 77.28 | -2.87% | 1,622 |
| Apr 13, 2026 | 79.18 | 79.83 | 79.18 | 79.56 | 79.56 | 1.87% | 871 |
| Apr 10, 2026 | 77.74 | 78.71 | 77.25 | 78.10 | 78.10 | -0.60% | 1,293 |
| Apr 9, 2026 | 77.18 | 78.95 | 77.13 | 78.57 | 78.57 | 2.44% | 654 |
| Apr 8, 2026 | 74.24 | 76.70 | 74.08 | 76.70 | 76.70 | -3.42% | 1,915 |
| Apr 7, 2026 | 81.61 | 81.61 | 79.37 | 79.42 | 79.42 | -0.24% | 1,376 |
| Apr 2, 2026 | 79.24 | 79.90 | 78.98 | 79.61 | 79.61 | 2.76% | 2,214 |
| Apr 1, 2026 | 79.18 | 79.63 | 77.01 | 77.47 | 77.47 | -3.62% | 2,493 |
| Mar 31, 2026 | 79.38 | 80.89 | 79.38 | 80.38 | 80.38 | -0.36% | 47 |
| Mar 30, 2026 | 79.59 | 80.67 | 79.59 | 80.67 | 79.82 | 2.65% | 62 |
| Mar 27, 2026 | 78.57 | 78.59 | 77.60 | 78.59 | 77.76 | 0.83% | 101 |
| Mar 26, 2026 | 77.48 | 77.94 | 77.41 | 77.94 | 77.12 | 1.52% | 220 |
| Mar 25, 2026 | 76.33 | 76.97 | 76.33 | 76.77 | 75.96 | -0.58% | 16 |
| Mar 24, 2026 | 76.66 | 77.28 | 76.15 | 77.22 | 76.41 | 1.66% | 1,218 |
| Mar 23, 2026 | 76.52 | 77.00 | 74.63 | 75.96 | 75.16 | -1.09% | 3,679 |
| Mar 20, 2026 | 79.38 | 79.38 | 76.62 | 76.80 | 75.99 | -2.64% | 2,395 |
| Mar 19, 2026 | 75.71 | 79.30 | 75.71 | 78.88 | 78.05 | 4.45% | 3,590 |
| Mar 18, 2026 | 74.63 | 75.87 | 74.63 | 75.52 | 74.72 | 1.57% | 921 |
| Mar 17, 2026 | 72.93 | 74.35 | 72.93 | 74.35 | 73.57 | 2.52% | 720 |
| Mar 16, 2026 | 72.30 | 72.60 | 72.28 | 72.52 | 71.76 | 0.36% | 488 |
| Mar 13, 2026 | 70.85 | 72.26 | 70.85 | 72.26 | 71.50 | 2.64% | 1,048 |
| Mar 12, 2026 | 69.78 | 70.40 | 69.57 | 70.40 | 69.66 | 0.64% | 1,080 |
| Mar 11, 2026 | 68.53 | 69.95 | 68.53 | 69.95 | 69.21 | 1.70% | 2,169 |
| Mar 10, 2026 | 67.03 | 68.87 | 66.97 | 68.78 | 68.06 | 0.10% | 2,521 |
| Mar 9, 2026 | 69.08 | 69.08 | 67.50 | 68.71 | 67.99 | 1.60% | 2,909 |
| Mar 6, 2026 | 66.49 | 67.66 | 66.49 | 67.63 | 66.92 | 1.55% | 2,072 |
| Mar 5, 2026 | 67.03 | 67.06 | 66.38 | 66.60 | 65.90 | -0.36% | 1,519 |
| Mar 4, 2026 | 67.92 | 68.21 | 66.84 | 66.84 | 66.14 | -2.22% | 3,750 |
| Mar 3, 2026 | 69.91 | 69.91 | 68.15 | 68.36 | 67.64 | -1.81% | 3,233 |
| Mar 2, 2026 | 71.21 | 71.21 | 69.12 | 69.62 | 68.89 | 3.31% | 5,796 |
| Feb 27, 2026 | 67.41 | 67.88 | 67.37 | 67.39 | 66.68 | -0.46% | 1,040 |
| Feb 26, 2026 | 67.44 | 67.75 | 66.67 | 67.70 | 66.99 | 0.53% | 3,141 |
| Feb 25, 2026 | 66.92 | 67.62 | 66.92 | 67.34 | 66.63 | 0.78% | 1,466 |
| Feb 24, 2026 | 66.55 | 66.82 | 66.45 | 66.82 | 66.12 | 0.94% | 27 |
| Feb 23, 2026 | 65.54 | 66.20 | 65.54 | 66.20 | 65.50 | 1.08% | - |
| Feb 20, 2026 | 66.25 | 66.25 | 65.49 | 65.49 | 64.80 | -1.46% | 195 |
| Feb 19, 2026 | 67.10 | 67.10 | 65.62 | 66.46 | 65.76 | 1.54% | 982 |
| Feb 18, 2026 | 65.09 | 65.62 | 65.09 | 65.45 | 64.76 | 1.36% | 720 |
| Feb 17, 2026 | 64.27 | 65.33 | 64.27 | 64.57 | 63.89 | 0.37% | 642 |
| Feb 16, 2026 | 64.39 | 64.39 | 64.17 | 64.33 | 63.65 | -0.14% | 212 |
| Feb 13, 2026 | 64.76 | 64.76 | 63.75 | 64.42 | 63.74 | 0.19% | 1,515 |
| Feb 12, 2026 | 65.41 | 65.41 | 64.02 | 64.30 | 63.62 | -0.09% | 2,313 |
| Feb 11, 2026 | 63.14 | 64.36 | 62.90 | 64.36 | 63.68 | 2.81% | 1,765 |
| Feb 10, 2026 | 62.33 | 62.86 | 62.22 | 62.60 | 61.94 | -0.19% | 481 |
| Feb 9, 2026 | 62.29 | 62.72 | 62.26 | 62.72 | 62.06 | 0.10% | 195 |
| Feb 6, 2026 | 62.50 | 62.66 | 62.02 | 62.66 | 62.00 | 1.16% | 1,822 |
| Feb 5, 2026 | 62.36 | 62.72 | 61.76 | 61.94 | 61.29 | -1.43% | 1,572 |
| Feb 4, 2026 | 62.59 | 62.91 | 62.42 | 62.84 | 62.18 | 1.96% | 659 |
| Feb 3, 2026 | 61.02 | 61.63 | 60.60 | 61.63 | 60.98 | 1.30% | 553 |
| Feb 2, 2026 | 59.81 | 60.84 | 59.51 | 60.84 | 60.20 | -0.60% | 1,005 |
| Jan 30, 2026 | 61.06 | 61.21 | 60.42 | 61.21 | 60.57 | 0.43% | 722 |
| Jan 29, 2026 | 60.48 | 61.56 | 60.48 | 60.95 | 60.31 | 1.50% | 859 |
| Jan 28, 2026 | 59.75 | 60.32 | 59.53 | 60.05 | 59.42 | 0.77% | 1,338 |
| Jan 27, 2026 | 58.48 | 59.59 | 58.48 | 59.59 | 58.96 | 0.95% | 723 |
| Jan 26, 2026 | 58.77 | 59.23 | 58.77 | 59.03 | 58.41 | 1.90% | 362 |
| Jan 23, 2026 | 57.09 | 58.20 | 57.09 | 57.93 | 57.32 | 1.24% | 2 |
| Jan 22, 2026 | 57.17 | 57.96 | 57.17 | 57.22 | 56.62 | -0.85% | 686 |
| Jan 21, 2026 | 57.34 | 57.74 | 57.22 | 57.71 | 57.10 | 1.35% | 515 |
| Jan 20, 2026 | 56.18 | 57.23 | 56.18 | 56.94 | 56.34 | 1.33% | 1,827 |
| Jan 19, 2026 | 56.20 | 56.47 | 55.97 | 56.19 | 55.60 | -1.21% | 469 |
| Jan 16, 2026 | 56.53 | 56.88 | 56.31 | 56.88 | 56.28 | 0.19% | 1,071 |
| Jan 15, 2026 | 56.22 | 56.77 | 56.15 | 56.77 | 56.17 | -0.79% | 547 |
| Jan 14, 2026 | 56.52 | 57.22 | 56.35 | 57.22 | 56.62 | 1.11% | 721 |
| Jan 13, 2026 | 55.48 | 56.59 | 55.48 | 56.59 | 55.99 | 3.29% | 387 |
| Jan 12, 2026 | 55.06 | 55.06 | 54.52 | 54.79 | 54.21 | -0.35% | 180 |
| Jan 9, 2026 | 54.28 | 54.98 | 54.05 | 54.98 | 54.40 | 2.92% | 360 |
| Jan 8, 2026 | 53.19 | 53.66 | 53.19 | 53.42 | 52.86 | -0.17% | - |
| Jan 7, 2026 | 53.88 | 53.88 | 53.36 | 53.51 | 52.95 | -2.94% | 577 |
| Jan 6, 2026 | 56.07 | 56.07 | 55.13 | 55.13 | 54.55 | -1.31% | 340 |
| Jan 5, 2026 | 56.04 | 56.15 | 55.28 | 55.86 | 55.27 | -0.53% | 506 |
| Jan 2, 2026 | 55.86 | 56.16 | 55.86 | 56.16 | 55.57 | 0.57% | - |
| Dec 23, 2025 | 55.81 | 55.88 | 55.77 | 55.84 | 54.41 | -0.43% | 153 |
| Dec 22, 2025 | 56.01 | 56.08 | 55.83 | 56.08 | 54.64 | 0.74% | 8 |
| Dec 19, 2025 | 55.81 | 55.81 | 55.52 | 55.67 | 54.24 | 0.32% | 11 |
| Dec 18, 2025 | 55.68 | 55.68 | 55.35 | 55.49 | 54.07 | 0.67% | 16 |
| Dec 17, 2025 | 54.93 | 55.45 | 54.93 | 55.12 | 53.71 | 0.22% | 546 |
| Dec 16, 2025 | 55.42 | 55.42 | 55.00 | 55.00 | 53.59 | -1.13% | 50 |
| Dec 15, 2025 | 56.08 | 56.24 | 55.63 | 55.63 | 54.21 | -0.13% | 189 |
| Dec 12, 2025 | 55.74 | 56.04 | 55.70 | 55.70 | 54.27 | -0.30% | 173 |
| Dec 11, 2025 | 55.72 | 55.92 | 55.54 | 55.87 | 54.44 | - | 478 |
| Dec 10, 2025 | 56.60 | 56.60 | 55.87 | 55.87 | 54.44 | -1.32% | - |
| Dec 9, 2025 | 56.55 | 56.76 | 56.30 | 56.62 | 55.17 | 1.09% | 167 |
| Dec 8, 2025 | 56.19 | 56.19 | 55.99 | 56.01 | 54.58 | -0.57% | - |
| Dec 5, 2025 | 56.94 | 56.94 | 56.33 | 56.33 | 54.89 | -1.50% | - |
| Dec 4, 2025 | 57.29 | 57.29 | 57.02 | 57.19 | 55.73 | 0.40% | 190 |
| Dec 3, 2025 | 56.50 | 57.02 | 56.50 | 56.96 | 55.50 | 0.51% | 209 |
| Dec 2, 2025 | 56.82 | 57.01 | 56.62 | 56.67 | 55.22 | 0.02% | 359 |
| Dec 1, 2025 | 56.65 | 56.66 | 56.56 | 56.66 | 55.21 | 0.21% | 20 |
| Nov 28, 2025 | 56.51 | 56.63 | 56.51 | 56.54 | 55.09 | -0.09% | - |
| Nov 27, 2025 | 56.38 | 56.59 | 56.25 | 56.59 | 55.14 | -0.09% | - |