TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.90	61.90	61.85	61.85	-	1.07%	178
Jun 26, 2025	61.20	61.20	61.20	61.20	61.20	0.18%	27,712
Jun 25, 2025	61.09	61.09	61.09	61.09	61.09	0.91%	940
Jun 24, 2025	60.54	60.54	60.54	60.54	60.54	-2.53%	40,640
Jun 23, 2025	64.33	64.33	61.70	62.11	62.11	-2.15%	72,492
Jun 20, 2025	63.48	63.48	63.47	63.47	63.47	-0.08%	1,302
Jun 18, 2025	63.11	63.91	63.11	63.52	62.55	-0.70%	1,910
Jun 17, 2025	64.20	64.20	63.97	63.97	62.04	2.37%	9,669
Jun 16, 2025	63.01	63.10	62.49	62.49	60.61	-0.75%	453,987
Jun 13, 2025	63.60	63.80	62.81	62.96	61.06	-1.27%	4,024
Jun 12, 2025	62.93	63.77	62.83	63.77	61.85	3.30%	2,930
Jun 11, 2025	61.93	61.94	61.73	61.73	59.87	0.47%	3,263
Jun 10, 2025	60.79	61.61	60.79	61.44	59.59	2.95%	27,740
Jun 9, 2025	59.44	60.08	59.44	59.68	57.88	0.29%	5,845
Jun 6, 2025	59.18	59.82	59.18	59.51	57.72	0.54%	2,160
Jun 5, 2025	59.81	59.81	59.13	59.19	57.41	-0.25%	231,810
Jun 4, 2025	60.11	60.49	59.07	59.34	57.55	-1.43%	2,881
Jun 3, 2025	60.20	60.25	59.88	60.20	58.39	-1.17%	206,104
Jun 2, 2025	60.30	60.91	59.80	60.91	59.08	3.55%	1,825
May 30, 2025	58.82	58.84	58.65	58.82	57.05	-0.14%	4,705
May 29, 2025	58.27	58.90	57.99	58.90	57.13	1.48%	44,750
May 28, 2025	58.73	58.73	58.04	58.04	56.29	-1.39%	2,392
May 27, 2025	58.50	58.86	58.03	58.86	57.09	2.43%	2,884
May 23, 2025	57.13	58.21	57.13	57.46	55.73	-1.30%	3,956
May 22, 2025	58.29	58.52	58.03	58.22	56.47	-1.41%	904,048
May 21, 2025	59.05	59.05	59.05	59.05	57.27	-	1,824
May 20, 2025	59.94	59.94	59.05	59.05	57.27	-0.24%	2,350
May 19, 2025	59.44	59.79	59.20	59.20	57.41	-0.29%	3,649
May 16, 2025	59.63	59.96	59.05	59.37	57.58	0.51%	5,228
May 15, 2025	59.08	59.51	58.58	59.07	57.29	-1.06%	6,639
May 14, 2025	59.60	59.70	59.22	59.70	57.90	-0.91%	1,711
May 13, 2025	58.91	60.25	58.91	60.25	58.44	3.44%	1,781
May 12, 2025	59.54	59.74	58.25	58.25	56.49	0.17%	12,516
May 9, 2025	58.11	59.38	57.93	58.15	56.40	2.39%	6,976
May 8, 2025	57.73	57.98	56.71	56.79	55.08	-0.14%	4,725
May 7, 2025	57.91	57.99	56.87	56.87	55.16	-0.40%	4,268
May 6, 2025	57.50	58.41	57.00	57.10	55.38	-0.69%	3,232
May 5, 2025	57.28	57.82	57.06	57.50	55.76	-1.70%	5,250
May 2, 2025	56.89	58.63	56.79	58.49	56.73	3.69%	4,164
May 1, 2025	57.07	58.20	55.89	56.41	54.71	0.77%	3,102
Apr 30, 2025	57.17	57.17	55.98	55.98	54.29	-3.68%	13,114
Apr 29, 2025	59.41	60.28	58.12	58.12	56.37	-4.49%	167,191
Apr 28, 2025	60.05	60.93	59.99	60.85	59.02	0.50%	5,075
Apr 25, 2025	59.72	60.60	59.72	60.55	58.73	2.78%	1,417
Apr 24, 2025	59.44	59.44	58.91	58.91	57.14	1.39%	724
Apr 23, 2025	58.59	58.59	58.10	58.10	56.35	-2.21%	688
Apr 22, 2025	59.99	60.37	59.02	59.41	57.62	2.74%	3,610
Apr 21, 2025	60.22	60.22	57.74	57.83	56.08	-1.59%	3,455
Apr 17, 2025	58.27	59.78	58.27	58.76	56.99	1.80%	3,662
Apr 16, 2025	58.37	58.83	57.72	57.72	55.98	2.34%	6,023