TotalEnergies SE TTE
EURONEXT · France · Energy Minerals
€74.50-1.20 (-1.59%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €74.25 | -1.92% | €74.90 | €75.19 | €73.69 | 1.19M |
| 2026-09-30 | €75.70 | -3.07% | €76.94 | €77.28 | €75.37 | 4.90M |
| 2026-09-29 | €78.10 | -2.38% | €79.43 | €79.85 | €77.52 | 2.74M |
| 2026-09-28 | €80.00 | +0.01% | €80.46 | €81.27 | €79.92 | 3.61M |
| 2026-09-25 | €79.99 | -1.31% | €80.45 | €80.70 | €79.16 | 3.75M |
| 2026-09-24 | €81.05 | +1.80% | €80.00 | €81.24 | €79.49 | 3.37M |
| 2026-09-23 | €79.62 | +1.88% | €77.62 | €79.76 | €77.60 | 3.04M |
| 2026-09-22 | €78.15 | -0.52% | €79.25 | €79.48 | €76.98 | 3.24M |
| 2026-09-21 | €78.56 | -0.96% | €79.50 | €79.61 | €78.42 | 2.93M |
| 2026-09-18 | €79.32 | -0.39% | €79.39 | €79.71 | €78.34 | 11.73M |
| 2026-09-17 | €79.63 | -0.50% | €79.80 | €80.38 | €79.10 | 2.95M |
| 2026-09-16 | €80.03 | -0.57% | €80.42 | €81.13 | €79.43 | 4.15M |
| 2026-09-15 | €80.49 | +1.21% | €79.14 | €80.55 | €78.94 | 3.05M |
| 2026-09-14 | €79.53 | +0.96% | €79.50 | €80.09 | €79.00 | 3.64M |
| 2026-09-11 | €78.77 | +0.50% | €78.61 | €79.11 | €77.84 | 2.45M |
| 2026-09-10 | €78.38 | +0.22% | €78.80 | €79.22 | €78.16 | 3.50M |
| 2026-09-09 | €78.21 | +0.59% | €78.20 | €78.88 | €78.08 | 4.23M |
| 2026-09-08 | €77.75 | +0.58% | €77.95 | €78.19 | €76.92 | 2.06M |
| 2026-09-07 | €77.30 | +1.58% | €76.52 | €77.58 | €76.52 | 2.17M |
| 2026-09-04 | €76.10 | -2.46% | €76.68 | €77.22 | €75.36 | 4.22M |
| 2026-09-03 | €78.02 | -0.36% | €78.10 | €78.38 | €77.44 | 3.81M |
| 2026-09-02 | €78.30 | +0.89% | €78.38 | €78.57 | €77.18 | 3.96M |
| 2026-09-01 | €77.61 | +2.75% | €76.36 | €77.70 | €76.28 | 3.79M |
| 2026-08-31 | €75.53 | +1.15% | €75.61 | €76.52 | €75.51 | 7.17M |
| 2026-08-28 | €74.67 | +0.67% | €74.84 | €75.01 | €74.43 | 2.51M |
| 2026-08-27 | €74.17 | -1.47% | €74.65 | €75.21 | €74.05 | 2.50M |
| 2026-08-26 | €75.28 | -0.55% | €75.20 | €75.40 | €74.25 | 4.25M |
| 2026-08-25 | €75.70 | -0.37% | €76.20 | €76.46 | €75.40 | 3.12M |
| 2026-08-24 | €75.98 | -1.89% | €77.20 | €77.25 | €75.94 | 2.71M |
| 2026-08-21 | €77.44 | -1.12% | €78.00 | €78.35 | €77.32 | 3.69M |
| 2026-08-20 | €78.32 | +0.85% | €77.44 | €78.88 | €77.26 | 3.05M |
| 2026-08-19 | €77.66 | +0.99% | €77.40 | €78.32 | €77.22 | 3.18M |
| 2026-08-18 | €76.90 | +1.28% | €76.80 | €77.86 | €76.60 | 3.17M |
| 2026-08-17 | €75.93 | +0.20% | €75.85 | €76.34 | €75.62 | 2.26M |
| 2026-08-14 | €75.78 | +0.49% | €75.52 | €76.15 | €75.20 | 2.43M |
| 2026-08-13 | €75.41 | -0.16% | €76.00 | €76.31 | €74.34 | 2.76M |
| 2026-08-12 | €75.53 | -1.38% | €76.24 | €76.55 | €75.02 | 2.91M |
| 2026-08-11 | €76.59 | +1.39% | €76.32 | €76.98 | €76.13 | 2.66M |
| 2026-08-10 | €75.54 | +1.96% | €74.16 | €75.54 | €74.05 | 2.15M |
| 2026-08-07 | €74.09 | -0.60% | €74.98 | €75.40 | €73.77 | 3.01M |
| 2026-08-06 | €74.54 | +1.00% | €74.39 | €74.89 | €74.07 | 2.67M |
| 2026-08-05 | €73.80 | -0.61% | €73.75 | €75.31 | €73.57 | 2.84M |
| 2026-08-04 | €74.25 | -2.85% | €75.99 | €76.78 | €73.68 | 3.66M |
| 2026-08-03 | €76.43 | +0.01% | €74.78 | €76.47 | €74.34 | 3.53M |
| 2026-07-31 | €76.42 | +1.12% | €75.15 | €76.42 | €75.09 | 3.45M |
| 2026-07-30 | €75.57 | -0.34% | €75.80 | €76.19 | €75.03 | 2.41M |
| 2026-07-29 | €75.83 | +2.78% | €74.80 | €76.08 | €74.59 | 2.93M |
| 2026-07-28 | €73.78 | -0.81% | €74.00 | €74.93 | €73.75 | 3.86M |
| 2026-07-27 | €74.38 | -2.00% | €73.44 | €74.86 | €72.44 | 4.23M |
| 2026-07-24 | €75.90 | -0.37% | €76.48 | €76.62 | €75.39 | 3.38M |
| 2026-07-23 | €76.18 | +2.54% | €74.92 | €76.68 | €74.53 | 5.18M |
| 2026-07-22 | €74.29 | +2.03% | €73.56 | €74.84 | €73.36 | 4.81M |
| 2026-07-21 | €72.81 | +2.35% | €71.90 | €72.81 | €71.83 | 3.93M |
| 2026-07-20 | €71.14 | +0.89% | €71.46 | €71.90 | €70.25 | 3.81M |
| 2026-07-17 | €70.51 | +1.32% | €69.40 | €70.72 | €69.38 | 3.83M |
| 2026-07-16 | €69.59 | -1.49% | €69.70 | €69.72 | €68.57 | 3.79M |
| 2026-07-15 | €70.64 | -0.79% | €71.06 | €71.49 | €70.50 | 3.59M |
| 2026-07-14 | €71.20 | +1.11% | €71.60 | €72.04 | €70.76 | 3.19M |
| 2026-07-13 | €70.42 | +2.98% | €69.82 | €70.46 | €69.41 | 2.41M |
| 2026-07-10 | €68.38 | -0.64% | €68.60 | €68.94 | €68.14 | 2.21M |
| 2026-07-09 | €68.82 | -0.76% | €68.89 | €69.25 | €68.38 | 2.77M |
| 2026-07-08 | €69.35 | +2.32% | €68.87 | €70.09 | €68.25 | 6.19M |
| 2026-07-07 | €67.78 | +0.94% | €67.20 | €68.33 | €67.19 | 2.90M |
| 2026-07-06 | €67.15 | +0.31% | €67.13 | €67.24 | €66.39 | 2.52M |
| 2026-07-03 | €66.94 | +0.09% | €67.15 | €67.23 | €66.53 | 2.07M |
| 2026-07-02 | €66.88 | +1.46% | €65.80 | €67.06 | €65.75 | 3.98M |
| 2026-07-01 | €65.92 | -3.10% | €67.74 | €67.84 | €65.78 | 4.28M |
| 2026-06-30 | €68.03 | -1.38% | €67.46 | €68.14 | €67.45 | 4.52M |
| 2026-06-29 | €68.98 | +0.91% | €68.40 | €69.17 | €67.96 | 3.71M |
| 2026-06-26 | €68.36 | -1.31% | €69.00 | €69.13 | €68.20 | 3.25M |
| 2026-06-25 | €69.27 | -0.35% | €68.90 | €69.30 | €68.39 | 3.98M |
| 2026-06-24 | €69.51 | -1.84% | €70.90 | €70.96 | €69.01 | 3.72M |
| 2026-06-23 | €70.81 | -0.16% | €71.40 | €71.52 | €70.37 | 4.44M |
| 2026-06-22 | €70.92 | -0.21% | €71.38 | €71.60 | €70.25 | 4.98M |
| 2026-06-19 | €71.07 | +1.04% | €71.19 | €71.67 | €70.74 | 15.20M |
| 2026-06-18 | €70.34 | -2.59% | €71.85 | €72.16 | €70.17 | 7.86M |
| 2026-06-17 | €72.21 | -1.15% | €72.50 | €72.92 | €71.88 | 4.34M |
| 2026-06-16 | €73.05 | +0.07% | €73.00 | €73.52 | €72.60 | 4.17M |
| 2026-06-15 | €73.00 | -4.43% | €73.15 | €73.40 | €71.63 | 7.44M |
| 2026-06-12 | €76.38 | -2.08% | €75.79 | €76.51 | €74.48 | 5.08M |
| 2026-06-11 | €78.00 | +0.98% | €77.33 | €78.89 | €77.33 | 4.03M |
| 2026-06-10 | €77.24 | +1.01% | €76.59 | €77.54 | €76.52 | 4.53M |
| 2026-06-09 | €76.47 | -1.12% | €76.86 | €77.48 | €76.06 | 3.33M |
| 2026-06-08 | €77.34 | -0.04% | €78.00 | €78.86 | €77.20 | 3.20M |
| 2026-06-05 | €77.37 | -0.01% | €77.52 | €77.86 | €76.82 | 2.34M |
| 2026-06-04 | €77.38 | -0.26% | €76.76 | €77.58 | €76.74 | 2.60M |
| 2026-06-03 | €77.58 | +1.21% | €76.76 | €77.88 | €76.67 | 3.56M |
| 2026-06-02 | €76.65 | +0.35% | €75.64 | €76.77 | €75.59 | 2.95M |
| 2026-06-01 | €76.38 | +1.60% | €75.37 | €76.94 | €75.31 | 4.52M |
| 2026-05-29 | €75.18 | -0.32% | €74.92 | €75.67 | €74.71 | 10.66M |