TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.63	61.63	61.17	61.50	61.50	-0.10%	1,548,984
Jun 26, 2025	61.22	61.60	61.04	61.56	61.56	0.85%	1,215,379
Jun 25, 2025	60.63	61.38	60.52	61.04	61.04	1.06%	1,839,443
Jun 24, 2025	60.68	61.30	60.40	60.40	60.40	-1.44%	2,095,573
Jun 23, 2025	62.77	62.90	61.19	61.28	61.28	-2.09%	1,873,518
Jun 20, 2025	62.91	63.19	62.48	62.59	62.59	0.90%	2,796,670
Jun 18, 2025	62.22	62.40	61.60	62.03	62.03	-2.99%	1,339,304
Jun 17, 2025	63.72	64.23	63.58	63.94	62.96	2.19%	2,838,084
Jun 16, 2025	63.61	63.83	62.57	62.57	61.62	-1.43%	2,749,065
Jun 13, 2025	63.85	63.93	62.78	63.48	62.51	0.65%	4,208,251
Jun 12, 2025	63.07	63.40	62.88	63.07	62.11	1.55%	1,734,324
Jun 11, 2025	61.53	62.25	61.26	62.11	61.16	1.99%	1,440,389
Jun 10, 2025	60.59	61.14	60.52	60.90	59.97	2.10%	2,508,808
Jun 9, 2025	59.43	60.05	59.16	59.65	58.74	0.56%	2,232,316
Jun 6, 2025	59.10	59.66	59.07	59.32	58.42	0.14%	2,610,546
Jun 5, 2025	59.75	59.75	59.14	59.24	58.34	0.32%	2,036,659
Jun 4, 2025	60.16	60.38	58.92	59.05	58.15	-1.70%	1,870,297
Jun 3, 2025	59.91	60.41	59.67	60.07	59.15	-0.73%	1,769,413
Jun 2, 2025	60.33	60.52	59.77	60.51	59.59	3.12%	1,535,505
May 30, 2025	58.64	58.76	58.21	58.68	57.79	0.19%	1,035,876
May 29, 2025	58.54	58.57	58.19	58.57	57.68	0.48%	1,721,037
May 28, 2025	58.66	58.67	58.13	58.29	57.40	-0.34%	992,936
May 27, 2025	58.79	58.84	58.22	58.49	57.60	1.04%	1,500,120
May 23, 2025	57.45	58.05	57.26	57.89	57.01	-0.46%	1,341,204
May 22, 2025	58.22	58.44	57.83	58.16	57.27	-1.14%	2,199,783
May 21, 2025	59.81	59.81	58.80	58.83	57.93	-0.96%	1,107,782
May 20, 2025	59.48	59.71	59.29	59.40	58.49	0.02%	942,031
May 19, 2025	59.43	59.56	59.10	59.39	58.48	-0.49%	1,287,241
May 16, 2025	59.66	59.77	59.15	59.68	58.77	0.79%	1,086,841
May 15, 2025	58.71	59.32	58.53	59.21	58.31	-0.15%	972,292
May 14, 2025	59.18	59.48	59.03	59.30	58.40	-1.00%	1,157,711
May 13, 2025	59.13	60.01	58.96	59.90	58.99	2.04%	3,430,597
May 12, 2025	59.47	59.68	58.53	58.70	57.80	-0.19%	2,244,467
May 9, 2025	58.45	58.81	58.24	58.81	57.91	2.46%	1,619,239
May 8, 2025	57.41	57.69	57.19	57.40	56.52	0.26%	1,184,168
May 7, 2025	57.51	57.72	57.23	57.25	56.38	-0.40%	1,129,436
May 6, 2025	58.07	58.19	57.46	57.48	56.60	0.16%	2,021,139
May 5, 2025	57.66	57.68	57.08	57.39	56.51	-0.59%	1,450,226
May 2, 2025	57.86	58.02	56.94	57.73	56.85	-0.07%	1,528,465
May 1, 2025	56.40	57.86	56.31	57.77	56.89	1.62%	2,242,701
Apr 30, 2025	58.08	58.14	56.52	56.85	55.98	-2.74%	2,513,485
Apr 29, 2025	59.58	59.93	58.01	58.45	57.56	-2.71%	2,127,684
Apr 28, 2025	59.94	60.41	59.87	60.08	59.16	0.22%	1,807,758
Apr 25, 2025	59.63	60.24	59.50	59.95	59.04	1.13%	1,313,312
Apr 24, 2025	59.41	59.44	58.95	59.28	58.38	0.99%	945,740
Apr 23, 2025	59.82	59.99	58.50	58.70	57.80	-1.16%	1,362,286
Apr 22, 2025	59.45	59.85	59.16	59.39	58.48	2.59%	1,341,301
Apr 21, 2025	58.00	58.28	57.23	57.89	57.01	-0.98%	1,305,151
Apr 17, 2025	58.31	59.23	58.28	58.46	57.57	1.09%	1,306,230
Apr 16, 2025	58.31	58.65	57.71	57.83	56.95	2.05%	1,559,119