Paris - Delayed Quote
EUR
TotalEnergies SE (TTE.PA)
85.43
+0.83
(+0.98%)
At close: October 30 at 5:38:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.14
85.94
84.84
85.43
85.43
3,921,329
Oct 29, 2026
84.00
85.51
82.50
84.60
84.60
3,743,911
Oct 28, 2026
83.21
83.89
82.79
83.60
83.60
3,065,030
Oct 27, 2026
83.84
84.00
82.75
83.00
83.00
3,638,434
Oct 26, 2026
83.20
83.90
82.60
83.84
83.84
3,800,319
Oct 23, 2026
81.30
83.74
80.88
83.45
83.45
4,663,160
Oct 22, 2026
81.10
81.63
79.98
79.98
79.98
3,486,389
Oct 21, 2026
80.67
81.18
80.35
80.90
80.90
2,768,361
Oct 20, 2026
80.90
81.61
79.51
79.94
79.94
3,891,946
Oct 19, 2026
81.26
81.63
80.21
80.53
80.53
4,115,169
Oct 16, 2026
79.36
80.71
77.90
80.71
80.71
3,505,601
Oct 15, 2026
80.74
81.35
80.21
80.21
80.21
4,091,331
Oct 14, 2026
79.90
80.44
79.51
80.17
80.17
3,476,453
Oct 13, 2026
79.50
79.89
79.07
79.89
79.89
2,485,277
Oct 12, 2026
77.80
79.52
77.70
78.98
78.98
2,495,196
Oct 9, 2026
77.30
78.67
76.51
78.53
78.53
2,796,923
Oct 8, 2026
75.97
78.11
75.83
77.58
77.58
3,756,779
Oct 7, 2026
75.59
76.49
74.99
75.42
75.42
4,039,172
Oct 6, 2026
75.66
76.11
74.72
75.72
75.72
3,437,823
Oct 5, 2026
74.70
75.80
74.68
75.80
75.80
3,401,040
Oct 2, 2026
74.74
74.98
73.45
74.46
74.46
5,001,409
Oct 1, 2026
74.90
75.19
73.69
74.51
74.51
5,452,068
Sep 30, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
76.94
77.28
75.37
75.70
75.70
4,896,355
Sep 29, 2026
79.43
79.85
77.52
78.10
77.20
2,735,426
Sep 28, 2026
80.46
81.27
79.92
80.00
79.08
3,608,629
Sep 25, 2026
80.45
80.70
79.16
79.99
79.07
3,753,087
Sep 24, 2026
80.00
81.24
79.49
81.05
80.12
3,372,231
Sep 23, 2026
77.62
79.76
77.60
79.62
78.70
3,044,809
Sep 22, 2026
79.25
79.48
76.98
78.15
77.25
3,239,028
Sep 21, 2026
79.50
79.61
78.42
78.56
77.65
2,932,989
Sep 18, 2026
79.39
79.71
78.34
79.32
78.41
11,730,608
Sep 17, 2026
79.80
80.38
79.10
79.63
78.71
2,946,465
Sep 16, 2026
80.42
81.13
79.43
80.03
79.11
4,153,178
Sep 15, 2026
79.14
80.55
78.94
80.49
79.56
3,047,143
Sep 14, 2026
79.50
80.09
79.00
79.53
78.61
3,641,360
Sep 11, 2026
78.61
79.11
77.84
78.77
77.86
2,447,424
Sep 10, 2026
78.80
79.22
78.16
78.38
77.48
3,502,416
Sep 9, 2026
78.20
78.88
78.08
78.21
77.31
4,225,636
Sep 8, 2026
77.95
78.19
76.92
77.75
76.85
2,056,948
Sep 7, 2026
76.52
77.58
76.52
77.30
76.41
2,167,486
Sep 4, 2026
76.68
77.22
75.36
76.10
75.22
4,218,784
Sep 3, 2026
78.10
78.38
77.44
78.02
77.12
3,810,215
Sep 2, 2026
78.38
78.57
77.18
78.30
77.40
3,955,126
Sep 1, 2026
76.36
77.70
76.28
77.61
76.72
3,785,804
Aug 31, 2026
75.61
76.52
75.51
75.53
74.66
7,174,616
Aug 28, 2026
74.84
75.01
74.43
74.67
73.81
2,508,613
Aug 27, 2026
74.65
75.21
74.05
74.17
73.32
2,497,492
Aug 26, 2026
75.20
75.40
74.25
75.28
74.41
4,254,309
Aug 25, 2026
76.20
76.46
75.40
75.70
74.83
3,123,780
Aug 24, 2026
77.20
77.25
75.94
75.98
75.10
2,712,191
Aug 21, 2026
78.00
78.35
77.32
77.44
76.55
3,691,016
Aug 20, 2026
77.44
78.88
77.26
78.32
77.42
3,049,197
Aug 19, 2026
77.40
78.32
77.22
77.66
76.77
3,180,835
Aug 18, 2026
76.80
77.86
76.60
76.90
76.01
3,168,990
Aug 17, 2026
75.85
76.34
75.62
75.93
75.06
2,255,792
Aug 14, 2026
75.52
76.15
75.20
75.78
74.91
2,433,930
Aug 13, 2026
76.00
76.31
74.34
75.41
74.54
2,760,863
Aug 12, 2026
76.24
76.55
75.02
75.53
74.66
2,905,829
Aug 11, 2026
76.32
76.98
76.13
76.59
75.71
2,659,426
Aug 10, 2026
74.16
75.54
74.05
75.54
74.67
2,149,042
Aug 7, 2026
74.98
75.40
73.77
74.09
73.24
3,005,329
Aug 6, 2026
74.39
74.89
74.07
74.54
73.68
2,667,872
Aug 5, 2026
73.75
75.31
73.57
73.80
72.95
2,835,591
Aug 4, 2026
75.99
76.78
73.68
74.25
73.39
3,664,181
Aug 3, 2026
74.78
76.47
74.34
76.43
75.55
3,525,963
Jul 31, 2026
75.15
76.42
75.09
76.42
75.54
3,448,606
Jul 30, 2026
75.80
76.19
75.03
75.57
74.70
2,408,507
Jul 29, 2026
74.80
76.08
74.59
75.83
74.96
2,930,345
Jul 28, 2026
74.00
74.93
73.75
73.78
72.93
3,856,495
Jul 27, 2026
73.44
74.86
72.44
74.38
73.52
4,229,671
Jul 24, 2026
76.48
76.62
75.39
75.90
75.03
3,383,133
Jul 23, 2026
74.92
76.68
74.53
76.18
75.30
5,177,504
Jul 22, 2026
73.56
74.84
73.36
74.29
73.43
4,805,659
Jul 21, 2026
71.90
72.81
71.83
72.81
71.97
3,925,821
Jul 20, 2026
71.46
71.90
70.25
71.14
70.32
3,812,462
Jul 17, 2026
69.40
70.72
69.38
70.51
69.70
3,832,443
Jul 16, 2026
69.70
69.72
68.57
69.59
68.79
3,793,921
Jul 15, 2026
71.06
71.49
70.50
70.64
69.83
3,592,007
Jul 14, 2026
71.60
72.04
70.76
71.20
70.38
3,187,988
Jul 13, 2026
69.82
70.46
69.41
70.42
69.61
2,410,906
Jul 10, 2026
68.60
68.94
68.14
68.38
67.59
2,213,998
Jul 9, 2026
68.89
69.25
68.38
68.82
68.03
2,774,546
Jul 8, 2026
68.87
70.09
68.25
69.35
68.55
6,185,160
Jul 7, 2026
67.20
68.33
67.19
67.78
67.00
2,899,362
Jul 6, 2026
67.13
67.24
66.39
67.15
66.38
2,519,578
Jul 3, 2026
67.15
67.23
66.53
66.94
66.17
2,065,342
Jul 2, 2026
65.80
67.06
65.75
66.88
66.11
3,983,648
Jul 1, 2026
67.74
67.84
65.78
65.92
65.16
4,276,020
Jun 30, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
67.46
68.14
67.45
68.03
67.25
4,519,393
Jun 29, 2026
68.40
69.17
67.96
68.98
67.34
3,713,107
Jun 26, 2026
69.00
69.13
68.20
68.36
66.74
3,251,368
Jun 25, 2026
68.90
69.30
68.39
69.27
67.63
3,978,965
Jun 24, 2026
70.90
70.96
69.01
69.51
67.86
3,719,873
Jun 23, 2026
71.40
71.52
70.37
70.81
69.13
4,444,825
Jun 22, 2026
71.38
71.60
70.25
70.92
69.24
4,981,316
Jun 19, 2026
71.19
71.67
70.74
71.07
69.39
15,197,539
Jun 18, 2026
71.85
72.16
70.17
70.34
68.67
7,855,068
Jun 17, 2026
72.50
72.92
71.88
72.21
70.50
4,335,496
Jun 16, 2026
73.00
73.52
72.60
73.05
71.32
4,172,430
Jun 15, 2026
73.15
73.40
71.63
73.00
71.27
7,437,948
Jun 12, 2026
75.79
76.51
74.48
76.38
74.57
5,078,966
Jun 11, 2026
77.33
78.89
77.33
78.00
76.15
4,025,834
Jun 10, 2026
76.59
77.54
76.52
77.24
75.41
4,532,634
Jun 9, 2026
76.86
77.48
76.06
76.47
74.66
3,334,348
Jun 8, 2026
78.00
78.86
77.20
77.34
75.51
3,198,799
Jun 5, 2026
77.52
77.86
76.82
77.37
75.54
2,341,948
Jun 4, 2026
76.76
77.58
76.74
77.38
75.55
2,602,618
Jun 3, 2026
76.76
77.88
76.67
77.58
75.74
3,563,084
Jun 2, 2026
75.64
76.77
75.59
76.65
74.83
2,949,025
Jun 1, 2026
75.37
76.94
75.31
76.38
74.57
4,516,364
May 29, 2026
74.92
75.67
74.71
75.18
73.40
10,658,194
May 28, 2026
75.62
76.16
74.78
75.42
73.63
4,119,881
May 27, 2026
77.05
77.28
74.63
75.42
73.63
6,076,086
May 26, 2026
77.92
78.82
77.17
78.22
76.37
3,114,821
May 25, 2026
77.15
77.79
76.76
77.67
75.83
2,529,390
May 22, 2026
79.42
79.85
78.12
78.65
76.79
3,937,825
May 21, 2026
79.65
81.06
79.55
80.26
78.36
3,662,479
May 20, 2026
79.87
81.25
79.31
79.61
77.72
4,245,004
May 19, 2026
80.02
80.63
79.79
79.79
77.90
4,188,397
May 18, 2026
79.20
80.27
78.78
80.27
78.37
4,227,989
May 15, 2026
78.60
79.04
77.87
78.68
76.81
3,910,530
May 14, 2026
78.03
78.33
77.65
78.28
76.42
2,214,426
May 13, 2026
78.20
78.89
77.70
77.81
75.97
2,745,196
May 12, 2026
77.20
78.31
76.97
78.30
76.44
3,916,523
May 11, 2026
76.50
77.04
76.10
76.91
75.09
3,033,852
May 8, 2026
75.50
75.95
74.85
75.80
74.00
3,581,072
May 7, 2026
76.11
76.39
74.52
75.27
73.49
4,760,661
May 6, 2026
78.56
78.71
74.37
76.75
74.93
6,877,723
May 5, 2026
79.20
79.39
78.58
79.30
77.42
3,453,462
May 4, 2026
78.50
79.50
77.98
78.65
76.79
4,832,842
Apr 30, 2026
79.10
79.45
76.96
79.29
77.41
6,401,781
Apr 29, 2026
78.20
79.29
78.03
78.23
76.38
4,114,439
Apr 28, 2026
77.05
79.11
77.05
78.27
76.41
4,556,351
Apr 27, 2026
77.10
77.66
76.55
76.81
74.99
2,119,618
Apr 24, 2026
77.21
78.21
76.70
77.00
75.17
3,510,188
Apr 23, 2026
76.73
77.32
76.50
76.60
74.78
3,546,798
Apr 22, 2026
75.17
76.59
75.05
76.02
74.22
3,503,959
Apr 21, 2026
74.20
75.17
74.10
75.03
73.25
3,477,087
Apr 20, 2026
75.15
75.44
74.00
74.41
72.65
4,355,966
Apr 17, 2026
77.03
77.79
71.55
73.07
71.34
10,522,794
Apr 16, 2026
75.00
77.52
74.25
77.12
75.29
4,359,808
Apr 15, 2026
77.39
77.85
76.64
76.68
74.86
3,429,992
Apr 14, 2026
79.23
79.74
77.11
77.39
75.56
6,207,175
Apr 13, 2026
79.46
79.96
79.10
79.66
77.77
7,280,164
Apr 10, 2026
77.34
78.75
77.15
78.61
76.75
5,739,021
Apr 9, 2026
77.50
79.14
76.80
78.87
77.00
7,084,654
Apr 8, 2026
74.00
76.81
72.40
76.81
74.99
11,120,793
Apr 7, 2026
78.90
80.35
78.78
79.26
77.38
5,785,366
Apr 2, 2026
78.94
80.27
78.65
79.42
77.54
5,456,012
Apr 1, 2026
80.00
80.08
76.93
77.56
75.72
8,131,064
Mar 31, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
79.70
81.01
79.30
80.91
78.99
8,782,886
Mar 30, 2026
78.90
81.34
78.87
81.02
78.27
8,380,482
Mar 27, 2026
78.50
78.76
77.40
78.49
75.83
4,130,361
Mar 26, 2026
76.92
79.09
76.92
79.09
76.41
7,479,382
Mar 25, 2026
76.31
77.31
76.00
76.87
74.26
6,414,426
Mar 24, 2026
76.00
77.41
75.91
77.21
74.59
5,744,664
Mar 23, 2026
76.17
77.15
72.33
76.00
73.42
11,500,814
Mar 20, 2026
77.98
78.65
76.49
76.96
74.35
13,084,381
Mar 19, 2026
75.90
79.44
75.46
78.59
75.92
13,162,837
Mar 18, 2026
74.48
75.97
74.25
75.42
72.86
9,705,378
Mar 17, 2026
72.24
74.58
72.19
74.48
71.95
7,068,081
Mar 16, 2026
72.44
72.88
72.09
72.40
69.94
4,920,657
Mar 13, 2026
70.83
72.33
70.50
72.33
69.87
8,177,606
Mar 12, 2026
70.01
70.46
69.42
70.40
68.01
5,597,164
Mar 11, 2026
68.47
70.00
68.27
70.00
67.62
5,924,145
Mar 10, 2026
67.03
69.11
66.68
68.74
66.41
5,760,201
Mar 9, 2026
69.00
69.41
67.17
68.89
66.55
7,774,810
Mar 6, 2026
66.62
68.00
66.42
68.00
65.69
7,583,671
Mar 5, 2026
66.87
67.26
66.22
66.77
64.50
6,142,022
Mar 4, 2026
68.00
68.38
66.78
66.86
64.59
7,294,722
Mar 3, 2026
69.95
70.31
68.05
68.10
65.79
9,808,295
Mar 2, 2026
72.50
73.00
68.96
69.36
67.01
12,541,126
Feb 27, 2026
67.23
67.92
67.10
67.28
65.00
6,084,855
Feb 26, 2026
67.31
67.83
66.55
67.55
65.26
4,749,578
Feb 25, 2026
67.02
67.82
66.85
67.37
65.08
4,331,073
Feb 24, 2026
66.19
67.01
66.14
66.72
64.46
4,159,982
Feb 23, 2026
65.54
66.65
65.38
66.14
63.89
3,439,823
Feb 20, 2026
66.22
66.46
65.32
65.44
63.22
4,140,875
Feb 19, 2026
65.70
66.54
65.49
66.53
64.27
5,296,915
Feb 18, 2026
64.86
65.69
64.78
65.34
63.12
3,324,299
Feb 17, 2026
64.16
65.39
63.93
64.57
62.38
3,887,778
Feb 16, 2026
64.27
64.56
64.13
64.16
61.98
2,085,731
Feb 13, 2026
64.49
64.53
63.70
64.38
62.19
3,692,769
Feb 12, 2026
65.20
65.79
63.93
64.30
62.12
5,220,132
Feb 11, 2026
62.70
64.46
62.63
64.22
62.04
5,081,804
Feb 10, 2026
62.60
63.00
62.03
62.51
60.39
2,708,110
Feb 9, 2026
61.96
62.70
61.94
62.63
60.50
2,884,467
Feb 6, 2026
62.62
63.00
61.89
62.58
60.46
3,694,490
Feb 5, 2026
62.31
62.80
61.63
61.95
59.85
3,374,718
Feb 4, 2026
62.61
63.06
61.91
62.56
60.44
5,264,970
Feb 3, 2026
61.00
61.64
60.49
61.48
59.39
3,270,242
Feb 2, 2026
59.80
60.89
58.79
60.63
58.57
3,333,629
Jan 30, 2026
60.35
61.28
60.26
61.15
59.07
4,589,400
Jan 29, 2026
60.84
61.63
60.35
60.82
58.76
5,886,408
Jan 28, 2026
59.73
60.46
59.44
60.00
57.96
4,015,183
Jan 27, 2026
58.62
59.59
58.33
59.34
57.33
4,431,852
Jan 26, 2026
58.47
59.29
58.38
58.90
56.90
3,710,635
Jan 23, 2026
57.23
58.37
57.01
57.98
56.01
3,080,049
Jan 22, 2026
58.01
58.29
57.10
57.24
55.30
3,269,297
Jan 21, 2026
57.25
57.84
57.05
57.75
55.79
3,770,129
Jan 20, 2026
55.67
57.31
55.56
56.90
54.97
4,304,578
Jan 19, 2026
56.26
56.50
55.89
56.11
54.21
2,222,450
Jan 16, 2026
56.52
57.03
56.15
56.80
54.87
3,614,175
Jan 15, 2026
56.80
56.82
56.07
56.74
54.81
3,472,942
Jan 14, 2026
56.50
57.24
56.22
57.06
55.12
4,375,522
Jan 13, 2026
55.52
56.68
55.38
56.53
54.61
4,177,915
Jan 12, 2026
54.92
55.36
54.42
55.31
53.43
2,777,068
Jan 9, 2026
54.05
55.20
54.01
55.12
53.25
3,983,293
Jan 8, 2026
54.58
54.60
53.29
53.38
51.57
3,634,212
Jan 7, 2026
53.98
54.22
53.30
53.51
51.69
5,619,263
Jan 6, 2026
56.30
56.50
55.04
55.04
53.17
4,097,070
Jan 5, 2026
56.52
56.58
55.14
55.79
53.90
4,648,179
Jan 2, 2026
55.65
56.38
55.65
56.10
54.20
3,898,374
Dec 31, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
55.59
55.63
55.39
55.59
53.70
1,609,862
Dec 30, 2025
56.03
56.59
56.03
56.40
53.66
2,688,377
Dec 29, 2025
55.81
56.17
55.76
55.95
53.24
2,645,466
Dec 24, 2025
56.10
56.44
55.61
55.61
52.91
684,693
Dec 23, 2025
55.86
56.04
55.71
55.85
53.14
1,998,720
Dec 22, 2025
56.02
56.15
55.69
55.94
53.23
1,933,400
Dec 19, 2025
55.70
56.03
55.29
55.81
53.10
10,669,572
Dec 18, 2025
55.59
55.75
55.24
55.43
52.74
3,789,712
Dec 17, 2025
54.71
55.56
54.70
55.13
52.46
3,781,046
Dec 16, 2025
55.48
55.63
54.23
54.50
51.86
5,775,006
Dec 15, 2025
56.12
56.32
55.50
55.50
52.81
3,304,275
Dec 12, 2025
55.70
56.09
55.59
55.59
52.89
2,342,352
Dec 11, 2025
55.65
56.07
55.49
55.84
53.13
3,562,616
Dec 10, 2025
56.50
56.75
55.82
55.82
53.11
2,778,257
Dec 9, 2025
56.41
56.79
56.13
56.51
53.77
2,959,715
Dec 8, 2025
56.00
56.42
55.64
56.32
53.59
2,753,136
Dec 5, 2025
56.69
57.05
56.16
56.40
53.66
4,175,466
Dec 4, 2025
57.29
57.41
56.93
57.18
54.41
2,557,628
Dec 3, 2025
56.51
57.19
56.50
57.04
54.27
2,853,097
Dec 2, 2025
56.77
57.12
56.51
56.52
53.78
2,772,257
Dec 1, 2025
56.50
56.87
56.39
56.71
53.96
3,186,062
Nov 28, 2025
56.73
56.93
56.45
56.80
54.04
2,599,849
Nov 27, 2025
56.51
56.69
56.18
56.45
53.71
1,647,962
Nov 26, 2025
56.35
56.76
56.05
56.66
53.91
3,913,265
Nov 25, 2025
56.00
56.31
55.55
56.17
53.45
3,513,354
Nov 24, 2025
55.80
56.24
55.32
55.89
53.18
10,538,741
Nov 21, 2025
54.75
56.04
54.34
55.97
53.26
4,848,056
Nov 20, 2025
55.95
56.14
55.52
55.67
52.97
3,031,513
Nov 19, 2025
56.10
56.16
54.93
55.40
52.71
3,525,280
Nov 18, 2025
55.87
55.99
55.07
55.47
52.78
4,508,769
Nov 17, 2025
56.03
56.75
55.84
56.53
53.79
2,660,776
Nov 14, 2025
56.10
56.59
55.64
56.23
53.50
3,110,005
Nov 13, 2025
55.40
56.25
55.35
56.19
53.46
3,641,626
Nov 12, 2025
55.50
55.88
55.27
55.30
52.62
3,829,106
Nov 11, 2025
54.35
55.35
54.28
55.34
52.66
4,113,692
Nov 10, 2025
54.12
54.16
53.59
54.04
51.42
2,783,208
Nov 7, 2025
53.35
53.84
52.93
53.58
50.98
2,738,302
Nov 6, 2025
53.03
53.48
52.93
53.24
50.66
3,364,968
Nov 5, 2025
53.38
53.89
53.34
53.68
51.08
2,177,639
Nov 4, 2025
53.36
53.60
52.47
53.60
51.00
3,153,172
Nov 3, 2025
54.25
54.40
53.45
53.79
51.18
2,656,832
Oct 31, 2025
53.92
54.29
53.67
53.95
51.33
3,199,896
Oct 30, 2025
53.35
53.71
52.40
53.64
51.04
4,472,925
