5 DAY PERFORMANCE
-9.13%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+9.54%
1 YEAR PERFORMANCE
+4.90%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.57 | $64.82 (-1.14%) | $66.12 | $64.73 | 2.16 M | $142.60 B |
| 12/04/2025 | $66.65 | $66.78 (0.2%) | $66.92 | $66.63 | 1.52 M | $146.92 B |
| 12/03/2025 | $66.31 | $66.92 (0.92%) | $66.92 | $66.31 | 1.24 M | $147.22 B |
| 12/02/2025 | $65.99 | $65.70 (-0.44%) | $66.02 | $65.43 | 868.11 K | $144.54 B |
| 12/01/2025 | $65.86 | $65.63 (-0.35%) | $66.17 | $65.63 | 1.22 M | $144.39 B |
| 11/28/2025 | $65.31 | $65.70 (0.6%) | $65.97 | $65.31 | 349.90 K | $144.54 B |
| 11/26/2025 | $65.37 | $65.52 (0.23%) | $65.93 | $65.37 | 983.10 K | $144.14 B |
| 11/25/2025 | $64.57 | $65.20 (0.98%) | $65.34 | $64.53 | 1.41 M | $143.44 B |
| 11/24/2025 | $64.23 | $64.51 (0.44%) | $64.81 | $63.97 | 1.01 M | $141.92 B |
| 11/21/2025 | $63.96 | $64.65 (1.08%) | $64.92 | $63.90 | 1.46 M | $142.23 B |
| 11/20/2025 | $64.34 | $63.47 (-1.35%) | $64.67 | $63.36 | 869.94 K | $139.63 B |
| 11/19/2025 | $63.46 | $64.19 (1.15%) | $64.23 | $63.46 | 1.32 M | $141.22 B |
| 11/18/2025 | $63.99 | $64.95 (1.5%) | $65.15 | $63.86 | 1.44 M | $142.89 B |
| 11/17/2025 | $65.41 | $65.01 (-0.61%) | $65.73 | $64.93 | 1.33 M | $143.02 B |
| 11/14/2025 | $65.00 | $65.40 (0.62%) | $65.43 | $64.82 | 1.44 M | $143.88 B |
| 11/13/2025 | $64.86 | $64.91 (0.08%) | $65.53 | $64.86 | 1.45 M | $142.80 B |
| 11/12/2025 | $64.02 | $63.95 (-0.11%) | $64.29 | $63.84 | 793.77 K | $140.69 B |
| 11/11/2025 | $63.72 | $63.96 (0.38%) | $64.23 | $63.72 | 1.01 M | $140.71 B |
| 11/10/2025 | $62.40 | $62.93 (0.85%) | $63.02 | $61.95 | 729.30 K | $138.65 B |
| 11/07/2025 | $61.63 | $62.26 (1.02%) | $62.40 | $61.63 | 743.82 K | $137.17 B |
| 11/06/2025 | $61.06 | $61.11 (0.08%) | $61.54 | $61.05 | 938.20 K | $134.64 B |
| 11/05/2025 | $61.35 | $60.99 (-0.59%) | $61.82 | $60.92 | 1.33 M | $134.38 B |
| 11/04/2025 | $61.07 | $61.25 (0.29%) | $61.59 | $60.85 | 1.00 M | $134.95 B |
| 11/03/2025 | $61.80 | $61.57 (-0.37%) | $62.13 | $61.49 | 1.09 M | $135.65 B |
| 10/31/2025 | $62.27 | $62.24 (-0.05%) | $62.50 | $61.86 | 1.25 M | $137.13 B |
| 10/30/2025 | $60.80 | $61.64 (1.38%) | $62.12 | $60.58 | 1.69 M | $135.81 B |
| 10/29/2025 | $62.55 | $62.22 (-0.53%) | $63.28 | $62.17 | 1.42 M | $137.09 B |
| 10/28/2025 | $62.22 | $62.06 (-0.26%) | $62.69 | $61.97 | 1.14 M | $136.73 B |
| 10/27/2025 | $62.20 | $62.37 (0.27%) | $62.56 | $61.97 | 822.40 K | $137.42 B |
| 10/24/2025 | $62.41 | $62.10 (-0.5%) | $62.73 | $62.09 | 906.60 K | $136.82 B |
| 10/23/2025 | $62.87 | $62.58 (-0.46%) | $62.99 | $62.58 | 1.16 M | $137.88 B |
| 10/22/2025 | $61.23 | $62.25 (1.67%) | $62.34 | $61.15 | 1.75 M | $137.15 B |
| 10/21/2025 | $61.13 | $60.99 (-0.23%) | $61.29 | $60.84 | 781.30 K | $134.38 B |
| 10/20/2025 | $61.23 | $61.04 (-0.31%) | $61.38 | $60.94 | 1.38 M | $134.49 B |
| 10/17/2025 | $61.22 | $61.59 (0.6%) | $61.59 | $61.15 | 1.49 M | $135.70 B |
| 10/16/2025 | $61.12 | $60.44 (-1.11%) | $61.43 | $60.31 | 2.33 M | $133.16 B |
| 10/15/2025 | $60.46 | $60.47 (0.02%) | $60.71 | $60.05 | 2.30 M | $133.23 B |
| 10/14/2025 | $57.46 | $58.36 (1.57%) | $58.68 | $57.44 | 1.55 M | $128.58 B |
| 10/13/2025 | $57.57 | $57.59 (0.03%) | $57.83 | $57.43 | 1.01 M | $126.89 B |
| 10/10/2025 | $58.49 | $57.39 (-1.88%) | $58.64 | $57.39 | 1.74 M | $126.44 B |
| 10/09/2025 | $59.79 | $58.61 (-1.97%) | $59.94 | $58.54 | 1.48 M | $129.13 B |
| 10/08/2025 | $59.15 | $59.09 (-0.1%) | $59.33 | $58.94 | 975.00 K | $130.19 B |
| 10/07/2025 | $59.49 | $59.38 (-0.18%) | $59.68 | $58.87 | 1.24 M | $130.83 B |
| 10/06/2025 | $59.84 | $59.78 (-0.1%) | $60.23 | $59.69 | 1.39 M | $131.71 B |
| 10/03/2025 | $59.76 | $59.71 (-0.08%) | $60.01 | $59.69 | 1.55 M | $131.56 B |
| 10/02/2025 | $59.91 | $59.48 (-0.72%) | $60.10 | $59.48 | 1.24 M | $131.05 B |
| 10/01/2025 | $60.32 | $60.46 (0.23%) | $60.63 | $60.21 | 1.54 M | $133.21 B |
| 09/30/2025 | $59.26 | $59.69 (0.73%) | $60.15 | $59.22 | 1.66 M | $131.51 B |
| 09/29/2025 | $62.29 | $61.72 (-0.92%) | $62.51 | $61.38 | 1.70 M | $135.98 B |
| 09/26/2025 | $62.84 | $63.15 (0.49%) | $63.50 | $62.84 | 1.00 M | $139.14 B |
| 09/25/2025 | $62.19 | $62.42 (0.37%) | $62.58 | $62.14 | 1.02 M | $137.53 B |
| 09/24/2025 | $62.15 | $62.47 (0.51%) | $63.02 | $61.54 | 2.68 M | $137.64 B |
| 09/23/2025 | $61.63 | $61.58 (-0.08%) | $62.20 | $61.52 | 1.34 M | $135.68 B |
| 09/22/2025 | $60.70 | $60.77 (0.12%) | $61.23 | $60.58 | 1.55 M | $133.89 B |
| 09/19/2025 | $60.77 | $60.54 (-0.38%) | $60.93 | $60.41 | 1.26 M | $133.38 B |
| 09/18/2025 | $61.39 | $61.38 (-0.02%) | $61.60 | $60.94 | 1.53 M | $135.24 B |
| 09/17/2025 | $61.33 | $61.19 (-0.23%) | $61.63 | $60.92 | 1.18 M | $134.82 B |
| 09/16/2025 | $61.80 | $62.10 (0.49%) | $62.24 | $61.79 | 1.02 M | $136.82 B |
| 09/15/2025 | $61.68 | $61.91 (0.37%) | $61.95 | $61.48 | 1.18 M | $136.40 B |
| 09/12/2025 | $61.21 | $61.14 (-0.11%) | $61.40 | $60.85 | 2.00 M | $134.71 B |
| 09/11/2025 | $61.13 | $61.40 (0.44%) | $61.66 | $61.00 | 1.39 M | $135.28 B |
| 09/10/2025 | $61.41 | $62.20 (1.29%) | $62.23 | $61.36 | 1.07 M | $137.04 B |
| 09/09/2025 | $61.68 | $61.56 (-0.19%) | $62.14 | $61.48 | 911.27 K | $135.63 B |
| 09/08/2025 | $61.24 | $61.10 (-0.23%) | $61.38 | $60.63 | 823.60 K | $134.62 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.
