5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+36.73%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $86.95 | $87.22 (0.32%) | $88.06 | $86.57 | 1.60 M | $194.64 B |
| 10/08/2026 | $86.77 | $86.02 (-0.86%) | $87.45 | $85.42 | 3.31 M | $191.32 B |
| 10/07/2026 | $85.18 | $84.23 (-1.12%) | $85.50 | $83.87 | 1.92 M | $187.34 B |
| 10/06/2026 | $84.82 | $83.98 (-0.99%) | $85.44 | $83.92 | 4.15 M | $186.79 B |
| 10/05/2026 | $84.60 | $84.37 (-0.27%) | $85.21 | $83.57 | 2.53 M | $187.65 B |
| 10/02/2026 | $83.16 | $84.40 (1.49%) | $84.97 | $83.15 | 2.48 M | $187.72 B |
| 10/01/2026 | $84.20 | $84.51 (0.37%) | $84.77 | $83.28 | 2.76 M | $187.97 B |
| 09/30/2026 | $86.12 | $85.50 (-0.72%) | $86.63 | $85.50 | 1.89 M | $190.17 B |
| 09/29/2026 | $88.10 | $87.71 (-0.44%) | $89.28 | $87.60 | 1.33 M | $195.08 B |
| 09/28/2026 | $91.69 | $90.34 (-1.47%) | $91.69 | $90.13 | 2.13 M | $200.93 B |
| 09/25/2026 | $90.98 | $90.94 (-0.04%) | $91.72 | $90.69 | 1.56 M | $202.27 B |
| 09/24/2026 | $91.78 | $91.89 (0.12%) | $92.57 | $91.32 | 1.50 M | $204.38 B |
| 09/23/2026 | $89.78 | $91.67 (2.11%) | $91.73 | $89.70 | 2.11 M | $203.89 B |
| 09/22/2026 | $89.10 | $89.85 (0.84%) | $90.04 | $88.90 | 1.74 M | $199.84 B |
| 09/21/2026 | $91.25 | $90.06 (-1.3%) | $91.35 | $89.79 | 1.59 M | $200.31 B |
| 09/18/2026 | $90.55 | $90.82 (0.3%) | $91.25 | $90.46 | 986.72 K | $202.00 B |
| 09/17/2026 | $91.14 | $91.59 (0.49%) | $91.87 | $91.04 | 973.95 K | $203.71 B |
| 09/16/2026 | $93.13 | $90.84 (-2.46%) | $93.13 | $90.71 | 1.50 M | $202.05 B |
| 09/15/2026 | $91.58 | $93.12 (1.68%) | $93.46 | $91.50 | 1.03 M | $207.12 B |
| 09/14/2026 | $92.20 | $91.14 (-1.15%) | $92.36 | $91.09 | 1.46 M | $202.71 B |
| 09/11/2026 | $91.09 | $91.89 (0.88%) | $91.92 | $90.91 | 1.21 M | $204.38 B |
| 09/10/2026 | $91.73 | $91.23 (-0.55%) | $91.79 | $90.82 | 983.43 K | $202.91 B |
| 09/09/2026 | $91.59 | $91.64 (0.05%) | $91.79 | $90.75 | 1.10 M | $203.82 B |
| 09/08/2026 | $89.87 | $90.10 (0.26%) | $90.76 | $89.80 | 1.30 M | $200.40 B |
| 09/04/2026 | $88.59 | $88.59 (0%) | $88.99 | $87.51 | 2.32 M | $197.04 B |
| 09/03/2026 | $90.51 | $89.25 (-1.39%) | $91.05 | $89.15 | 3.39 M | $198.51 B |
| 09/02/2026 | $89.74 | $90.22 (0.53%) | $90.90 | $89.55 | 2.25 M | $200.67 B |
| 09/01/2026 | $89.84 | $90.35 (0.57%) | $90.55 | $89.44 | 1.07 M | $200.96 B |
| 08/31/2026 | $88.12 | $88.31 (0.22%) | $88.72 | $87.53 | 1.14 M | $196.42 B |
| 08/28/2026 | $86.91 | $86.35 (-0.64%) | $87.20 | $86.19 | 1.54 M | $192.06 B |
| 08/27/2026 | $87.31 | $86.33 (-1.12%) | $87.52 | $86.00 | 1.87 M | $192.01 B |
| 08/26/2026 | $87.15 | $87.13 (-0.02%) | $88.26 | $86.82 | 1.50 M | $193.79 B |
| 08/25/2026 | $88.40 | $88.80 (0.45%) | $88.99 | $88.00 | 2.47 M | $197.51 B |
| 08/24/2026 | $88.83 | $89.35 (0.59%) | $89.54 | $88.55 | 1.80 M | $198.73 B |
| 08/21/2026 | $90.83 | $89.89 (-1.03%) | $90.90 | $89.87 | 971.70 K | $199.93 B |
| 08/20/2026 | $91.82 | $90.90 (-1%) | $92.16 | $90.75 | 1.45 M | $202.18 B |
| 08/19/2026 | $90.78 | $90.07 (-0.78%) | $91.22 | $89.77 | 1.86 M | $200.33 B |
| 08/18/2026 | $90.00 | $89.29 (-0.79%) | $90.20 | $89.14 | 1.07 M | $198.60 B |
| 08/17/2026 | $88.31 | $88.63 (0.36%) | $88.81 | $87.91 | 1.43 M | $197.13 B |
| 08/14/2026 | $87.52 | $88.33 (0.93%) | $88.47 | $87.36 | 1.29 M | $196.46 B |
| 08/13/2026 | $86.28 | $87.05 (0.89%) | $87.23 | $85.79 | 1.18 M | $193.62 B |
| 08/12/2026 | $86.78 | $87.70 (1.06%) | $87.86 | $86.66 | 1.02 M | $195.06 B |
| 08/11/2026 | $88.00 | $87.95 (-0.06%) | $88.66 | $87.81 | 797.43 K | $195.62 B |
| 08/10/2026 | $86.16 | $87.96 (2.09%) | $88.00 | $86.06 | 1.07 M | $195.64 B |
| 08/07/2026 | $85.70 | $85.83 (0.15%) | $86.01 | $85.25 | 1.33 M | $190.90 B |
| 08/06/2026 | $86.03 | $86.27 (0.28%) | $86.61 | $85.64 | 1.19 M | $191.88 B |
| 08/05/2026 | $86.60 | $84.74 (-2.15%) | $86.76 | $84.47 | 1.40 M | $188.48 B |
| 08/04/2026 | $85.78 | $85.19 (-0.69%) | $85.86 | $84.96 | 1.46 M | $189.48 B |
| 08/03/2026 | $87.48 | $87.20 (-0.32%) | $87.98 | $87.05 | 1.51 M | $193.95 B |
| 07/31/2026 | $87.29 | $87.86 (0.65%) | $88.62 | $86.95 | 1.12 M | $195.42 B |
| 07/30/2026 | $86.44 | $87.03 (0.68%) | $87.41 | $86.43 | 1.09 M | $193.57 B |
| 07/29/2026 | $86.42 | $86.75 (0.38%) | $87.13 | $86.11 | 1.25 M | $192.95 B |
| 07/28/2026 | $84.57 | $84.18 (-0.46%) | $85.24 | $83.48 | 1.16 M | $187.23 B |
| 07/27/2026 | $84.34 | $84.16 (-0.21%) | $85.15 | $84.15 | 1.16 M | $187.19 B |
| 07/24/2026 | $86.51 | $86.80 (0.34%) | $87.03 | $85.92 | 1.21 M | $193.06 B |
| 07/23/2026 | $87.04 | $86.23 (-0.93%) | $87.09 | $86.09 | 3.55 M | $191.79 B |
| 07/22/2026 | $84.91 | $84.91 (0%) | $85.11 | $84.38 | 3.41 M | $188.86 B |
| 07/21/2026 | $82.59 | $83.53 (1.14%) | $83.72 | $82.40 | 1.77 M | $185.79 B |
| 07/20/2026 | $80.26 | $80.80 (0.67%) | $81.76 | $80.25 | 2.33 M | $179.71 B |
| 07/17/2026 | $80.50 | $81.39 (1.11%) | $81.50 | $80.35 | 3.24 M | $176.45 B |
| 07/16/2026 | $79.38 | $78.82 (-0.71%) | $79.69 | $78.75 | 1.72 M | $170.87 B |
| 07/15/2026 | $81.32 | $80.34 (-1.21%) | $81.70 | $80.15 | 1.70 M | $174.17 B |
| 07/14/2026 | $81.59 | $80.91 (-0.83%) | $81.86 | $80.78 | 2.06 M | $175.41 B |
| 07/13/2026 | $79.90 | $81.21 (1.64%) | $81.23 | $79.88 | 1.43 M | $176.06 B |
| 07/10/2026 | $78.12 | $78.50 (0.49%) | $78.58 | $77.58 | 1.18 M | $170.18 B |
| 07/09/2026 | $78.80 | $78.23 (-0.72%) | $79.01 | $78.16 | 617.04 K | $169.60 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.
