5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+30.31%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $78.42 | $76.77 (-2.1%) | $78.61 | $76.58 | 2.78 M | $166.43 B |
| 06/25/2026 | $77.75 | $78.28 (0.68%) | $79.07 | $77.59 | 1.30 M | $169.70 B |
| 06/24/2026 | $78.49 | $78.69 (0.25%) | $79.19 | $78.19 | 2.04 M | $170.59 B |
| 06/23/2026 | $80.55 | $80.31 (-0.3%) | $80.69 | $80.12 | 1.28 M | $174.10 B |
| 06/22/2026 | $80.87 | $80.67 (-0.25%) | $81.20 | $80.30 | 2.53 M | $174.89 B |
| 06/18/2026 | $81.39 | $80.43 (-1.18%) | $81.42 | $80.19 | 3.34 M | $174.37 B |
| 06/17/2026 | $84.30 | $82.12 (-2.59%) | $84.42 | $82.06 | 2.04 M | $178.03 B |
| 06/16/2026 | $84.91 | $84.17 (-0.87%) | $85.14 | $84.15 | 1.47 M | $182.47 B |
| 06/15/2026 | $83.83 | $84.07 (0.29%) | $84.70 | $83.20 | 2.09 M | $182.26 B |
| 06/12/2026 | $87.42 | $88.02 (0.69%) | $88.58 | $87.35 | 1.08 M | $190.82 B |
| 06/11/2026 | $90.68 | $87.72 (-3.26%) | $90.74 | $87.61 | 1.19 M | $190.17 B |
| 06/10/2026 | $89.05 | $88.41 (-0.72%) | $89.90 | $88.41 | 1.15 M | $191.66 B |
| 06/09/2026 | $89.36 | $88.48 (-0.98%) | $89.45 | $87.72 | 1.36 M | $191.82 B |
| 06/08/2026 | $89.38 | $88.63 (-0.84%) | $89.93 | $88.43 | 1.29 M | $192.14 B |
| 06/05/2026 | $89.84 | $88.71 (-1.26%) | $89.89 | $88.27 | 1.00 M | $192.32 B |
| 06/04/2026 | $89.72 | $90.17 (0.5%) | $90.20 | $89.37 | 1.23 M | $195.48 B |
| 06/03/2026 | $89.79 | $89.58 (-0.23%) | $90.40 | $89.38 | 1.30 M | $194.20 B |
| 06/02/2026 | $88.37 | $89.40 (1.17%) | $89.65 | $88.37 | 785.06 K | $193.81 B |
| 06/01/2026 | $88.22 | $88.71 (0.56%) | $89.31 | $88.03 | 1.28 M | $192.32 B |
| 05/29/2026 | $87.61 | $87.32 (-0.33%) | $87.92 | $86.66 | 1.83 M | $189.30 B |
| 05/28/2026 | $88.51 | $87.17 (-1.51%) | $88.56 | $87.02 | 1.70 M | $188.98 B |
| 05/27/2026 | $87.56 | $86.66 (-1.03%) | $88.12 | $86.66 | 1.75 M | $187.87 B |
| 05/26/2026 | $90.83 | $90.04 (-0.87%) | $91.56 | $89.88 | 1.23 M | $195.20 B |
| 05/22/2026 | $91.04 | $91.60 (0.62%) | $91.89 | $90.74 | 961.00 K | $198.58 B |
| 05/21/2026 | $93.50 | $92.35 (-1.23%) | $93.87 | $92.12 | 1.23 M | $200.21 B |
| 05/20/2026 | $93.60 | $92.54 (-1.13%) | $94.16 | $92.00 | 1.12 M | $200.62 B |
| 05/19/2026 | $93.46 | $92.90 (-0.6%) | $93.54 | $92.51 | 896.33 K | $201.40 B |
| 05/18/2026 | $92.38 | $93.43 (1.14%) | $94.17 | $91.87 | 1.09 M | $202.55 B |
| 05/15/2026 | $91.20 | $92.28 (1.18%) | $92.29 | $91.17 | 963.40 K | $200.05 B |
| 05/14/2026 | $91.10 | $91.42 (0.35%) | $91.89 | $90.83 | 778.70 K | $198.19 B |
| 05/13/2026 | $91.34 | $91.37 (0.03%) | $91.45 | $90.84 | 731.51 K | $198.08 B |
| 05/12/2026 | $91.02 | $91.76 (0.81%) | $91.96 | $90.95 | 706.20 K | $198.93 B |
| 05/11/2026 | $90.35 | $90.69 (0.38%) | $90.90 | $90.25 | 893.32 K | $196.61 B |
| 05/08/2026 | $88.95 | $88.48 (-0.53%) | $89.39 | $88.47 | 840.40 K | $191.82 B |
| 05/07/2026 | $88.77 | $88.73 (-0.05%) | $88.96 | $87.73 | 988.66 K | $192.36 B |
| 05/06/2026 | $89.90 | $89.96 (0.07%) | $90.37 | $89.35 | 1.09 M | $195.03 B |
| 05/05/2026 | $92.35 | $93.60 (1.35%) | $93.61 | $91.92 | 1.27 M | $202.92 B |
| 05/04/2026 | $91.92 | $92.30 (0.41%) | $92.73 | $91.32 | 2.14 M | $200.10 B |
| 05/01/2026 | $92.44 | $92.78 (0.37%) | $93.29 | $91.32 | 2.33 M | $201.14 B |
| 04/30/2026 | $91.24 | $92.71 (1.61%) | $93.67 | $91.21 | 2.45 M | $200.99 B |
| 04/29/2026 | $91.80 | $92.24 (0.48%) | $92.51 | $91.36 | 2.08 M | $199.97 B |
| 04/28/2026 | $91.36 | $91.03 (-0.36%) | $91.69 | $90.82 | 1.60 M | $197.34 B |
| 04/27/2026 | $90.27 | $88.74 (-1.69%) | $90.53 | $88.71 | 1.04 M | $192.38 B |
| 04/24/2026 | $90.47 | $89.73 (-0.82%) | $90.53 | $89.38 | 894.00 K | $194.53 B |
| 04/23/2026 | $90.10 | $90.47 (0.41%) | $90.53 | $89.58 | 1.01 M | $196.13 B |
| 04/22/2026 | $89.60 | $89.57 (-0.03%) | $89.81 | $88.90 | 1.12 M | $194.18 B |
| 04/21/2026 | $88.08 | $88.37 (0.33%) | $88.54 | $87.74 | 1.17 M | $191.58 B |
| 04/20/2026 | $87.28 | $87.31 (0.03%) | $87.87 | $87.14 | 1.23 M | $189.28 B |
| 04/17/2026 | $86.36 | $87.07 (0.82%) | $87.31 | $85.30 | 2.67 M | $188.76 B |
| 04/16/2026 | $90.29 | $90.74 (0.5%) | $91.22 | $90.04 | 2.27 M | $196.72 B |
| 04/15/2026 | $91.10 | $87.06 (-4.43%) | $91.30 | $86.97 | 3.25 M | $188.74 B |
| 04/14/2026 | $92.80 | $90.99 (-1.95%) | $92.80 | $90.28 | 2.50 M | $197.26 B |
| 04/13/2026 | $93.10 | $93.44 (0.37%) | $93.49 | $92.19 | 1.76 M | $202.57 B |
| 04/10/2026 | $90.68 | $92.65 (2.17%) | $92.73 | $90.48 | 3.80 M | $200.86 B |
| 04/09/2026 | $91.96 | $89.93 (-2.21%) | $92.42 | $89.89 | 2.56 M | $194.96 B |
| 04/08/2026 | $87.89 | $89.45 (1.77%) | $89.97 | $87.27 | 3.63 M | $193.92 B |
| 04/07/2026 | $91.75 | $91.37 (-0.41%) | $92.53 | $90.77 | 2.42 M | $198.08 B |
| 04/06/2026 | $91.61 | $92.25 (0.7%) | $92.29 | $90.70 | 1.15 M | $199.99 B |
| 04/02/2026 | $92.13 | $92.39 (0.28%) | $92.49 | $91.22 | 2.82 M | $200.29 B |
| 04/01/2026 | $91.04 | $89.78 (-1.38%) | $91.54 | $88.80 | 2.78 M | $194.63 B |
| 03/31/2026 | $92.61 | $90.98 (-1.76%) | $93.29 | $90.03 | 2.96 M | $197.24 B |
| 03/30/2026 | $91.80 | $91.55 (-0.27%) | $92.95 | $90.91 | 1.89 M | $198.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
