Frankfurt - Delayed Quote
EUR
TotalEnergies SE (TOTB.F)
79.84
+0.14
(+0.18%)
At close: November 5 at 8:57:20 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
Nov 4, 2026
82.21
83.16
79.70
79.70
79.70
823
Nov 3, 2026
83.47
83.97
82.39
82.55
82.55
2,521
Nov 2, 2026
84.45
84.76
82.40
82.40
82.40
1,457
Oct 30, 2026
84.16
85.78
84.16
84.85
84.85
822
Oct 29, 2026
83.53
85.23
83.53
85.01
85.01
2,206
Oct 28, 2026
82.94
83.72
82.94
83.72
83.72
359
Oct 27, 2026
83.31
83.55
82.89
83.43
83.43
1,727
Oct 26, 2026
82.66
83.99
82.66
83.99
83.99
3,712
Oct 23, 2026
81.16
83.45
81.14
83.40
83.40
1,585
Oct 22, 2026
81.00
81.57
80.61
81.23
81.23
2,242
Oct 21, 2026
81.04
81.19
80.45
81.19
81.19
2,032
Oct 20, 2026
80.10
81.59
79.38
80.52
80.52
1,462
Oct 19, 2026
80.39
81.25
80.39
80.60
80.60
760
Oct 16, 2026
79.90
80.80
79.54
80.80
80.80
684
Oct 15, 2026
79.95
81.02
79.85
80.01
80.01
1,642
Oct 14, 2026
79.60
80.31
79.60
80.00
80.00
1,697
Oct 13, 2026
78.90
79.79
78.90
79.76
79.76
887
Oct 12, 2026
77.44
79.00
77.44
78.92
78.92
260
Oct 9, 2026
76.55
78.44
76.55
78.44
78.44
1,170
Oct 8, 2026
75.73
77.79
75.73
77.00
77.00
2,040
Oct 7, 2026
75.15
76.11
75.14
75.20
75.20
791
Oct 6, 2026
75.98
76.06
74.92
75.59
75.59
815
Oct 5, 2026
74.31
75.53
74.31
75.53
75.53
1,059
Oct 2, 2026
74.80
75.00
73.78
75.00
75.00
1,412
Oct 1, 2026
74.33
74.66
73.99
74.43
74.43
2,634
Sep 30, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
77.80
77.80
75.79
76.00
76.00
923
Sep 29, 2026
80.33
80.33
77.73
77.73
76.83
1,403
Sep 28, 2026
80.25
81.08
80.19
80.56
79.63
1,466
Sep 25, 2026
80.00
80.69
79.39
79.99
79.06
2,688
Sep 24, 2026
79.70
80.92
79.70
80.12
79.19
1,962
Sep 23, 2026
77.43
80.01
77.43
79.93
79.00
1,520
Sep 22, 2026
78.54
79.38
77.76
78.13
77.23
1,180
Sep 21, 2026
79.00
79.56
78.10
78.64
77.73
1,432
Sep 18, 2026
79.29
79.33
78.45
79.33
78.41
1,173
Sep 17, 2026
79.45
80.27
79.19
79.19
78.27
667
Sep 16, 2026
80.25
80.86
79.50
79.50
78.58
1,574
Sep 15, 2026
79.27
80.70
79.11
80.70
79.77
1,276
Sep 14, 2026
79.48
80.00
79.19
79.19
78.27
1,352
Sep 11, 2026
78.52
78.69
78.16
78.59
77.68
319
Sep 10, 2026
77.97
79.13
77.97
78.74
77.83
381
Sep 9, 2026
78.16
78.88
77.96
77.96
77.06
6,607
Sep 8, 2026
77.52
78.12
76.99
77.73
76.83
734
Sep 7, 2026
75.81
77.41
75.80
76.75
75.86
946
Sep 4, 2026
77.13
77.13
76.05
76.05
75.17
2,866
Sep 3, 2026
77.84
78.35
76.84
76.84
75.95
1,035
Sep 2, 2026
78.00
78.00
77.39
77.60
76.70
2,177
Sep 1, 2026
75.59
77.69
75.59
77.13
76.24
262
Aug 31, 2026
75.05
75.96
75.05
75.82
74.94
2,517
Aug 28, 2026
73.96
75.07
73.96
75.07
74.20
848
Aug 27, 2026
74.70
75.11
74.38
75.00
74.13
610
Aug 26, 2026
74.87
75.21
74.45
75.21
74.34
3,244
Aug 25, 2026
75.96
76.47
75.72
76.47
75.58
1,135
Aug 24, 2026
76.83
76.98
75.97
76.98
76.09
645
Aug 21, 2026
78.04
78.32
77.49
77.49
76.59
2,030
Aug 20, 2026
77.50
78.77
77.50
78.39
77.48
1,557
Aug 19, 2026
77.32
78.19
77.32
77.66
76.76
1,241
Aug 18, 2026
76.04
77.81
76.04
77.30
76.40
3,421
Aug 17, 2026
76.00
76.30
75.64
76.30
75.42
2,105
Aug 14, 2026
75.85
75.85
75.34
75.34
74.47
827
Aug 13, 2026
75.31
75.44
74.43
75.17
74.30
3,460
Aug 12, 2026
76.32
76.32
75.14
75.70
74.82
2,686
Aug 11, 2026
75.67
76.99
75.67
76.15
75.27
1,426
Aug 10, 2026
74.04
75.52
74.04
75.52
74.65
2,539
Aug 7, 2026
74.52
74.64
74.00
74.02
73.16
1,999
Aug 6, 2026
73.74
74.72
73.55
74.41
73.55
1,986
Aug 5, 2026
73.57
75.01
73.55
73.68
72.83
1,842
Aug 4, 2026
76.22
76.71
73.97
74.00
73.14
1,732
Aug 3, 2026
75.36
76.21
74.81
76.00
75.12
1,408
Jul 31, 2026
75.47
76.94
75.47
76.94
76.05
1,390
Jul 30, 2026
75.60
76.08
75.21
75.91
75.03
568
Jul 29, 2026
74.50
76.50
74.50
76.50
75.61
1,310
Jul 28, 2026
73.26
74.58
72.41
73.08
72.23
3,149
Jul 27, 2026
74.30
74.79
73.36
74.79
73.92
3,554
Jul 24, 2026
76.13
76.42
75.59
76.18
75.30
1,346
Jul 23, 2026
74.60
76.83
74.60
76.83
75.94
2,247
Jul 22, 2026
73.40
74.70
73.40
74.59
73.73
1,808
Jul 21, 2026
70.90
73.37
70.90
72.82
71.98
846
Jul 20, 2026
71.88
71.88
70.48
70.91
70.09
1,408
Jul 17, 2026
69.22
70.74
69.22
70.74
69.92
893
Jul 16, 2026
70.39
70.39
69.09
69.60
68.79
10,075
Jul 15, 2026
71.39
71.39
70.29
70.60
69.78
1,763
Jul 14, 2026
71.10
71.77
71.10
71.10
70.28
357
Jul 13, 2026
69.96
70.98
69.49
70.98
70.16
1,921
Jul 10, 2026
68.56
68.75
68.16
68.16
67.37
16,978
Jul 9, 2026
69.28
69.77
68.60
68.76
67.96
294
Jul 8, 2026
68.58
70.01
68.41
69.82
69.01
5,427
Jul 7, 2026
67.18
68.46
67.06
68.46
67.67
878
Jul 6, 2026
67.31
67.31
66.44
66.45
65.68
509
Jul 3, 2026
66.98
66.98
66.64
66.96
66.18
2,000
Jul 2, 2026
65.68
67.12
65.68
67.12
66.34
630
Jul 1, 2026
67.62
67.68
65.79
66.00
65.24
1,952
Jun 30, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
68.20
68.20
67.77
67.78
67.00
1,072
Jun 29, 2026
68.66
68.97
68.10
68.93
67.29
4,469
Jun 26, 2026
68.85
68.85
67.87
67.87
66.26
1,260
Jun 25, 2026
69.44
69.60
68.49
69.60
67.95
4,508
Jun 24, 2026
70.55
70.72
69.14
69.14
67.50
981
Jun 23, 2026
70.46
70.85
70.44
70.45
68.78
1,219
Jun 22, 2026
70.71
71.41
70.59
70.68
69.00
3,182
Jun 19, 2026
70.01
71.65
70.01
71.20
69.51
3,994
Jun 18, 2026
71.88
71.88
69.40
69.79
68.13
4,124
Jun 17, 2026
72.18
72.75
71.88
71.88
70.17
3,078
Jun 16, 2026
72.07
73.47
72.07
72.80
71.07
3,108
Jun 15, 2026
74.00
74.00
71.70
72.30
70.58
8,760
Jun 12, 2026
76.03
76.25
74.64
75.35
73.56
9,403
Jun 11, 2026
76.59
78.73
76.59
77.73
75.88
318
Jun 10, 2026
76.13
77.26
76.13
76.15
74.34
2,069
Jun 9, 2026
76.63
77.40
75.65
75.88
74.08
1,575
Jun 8, 2026
77.99
78.46
77.23
77.23
75.39
4,805
Jun 5, 2026
77.45
77.84
77.35
77.35
75.51
1,153
Jun 4, 2026
76.91
77.43
76.87
76.87
75.04
1,323
Jun 3, 2026
77.17
77.62
76.94
77.62
75.78
2,416
Jun 2, 2026
75.72
77.27
75.71
76.78
74.96
6,494
Jun 1, 2026
74.90
76.61
74.90
76.61
74.79
3,526
May 29, 2026
74.66
75.55
74.62
74.62
72.85
1,371
May 28, 2026
75.01
75.82
74.89
74.89
73.11
2,082
May 27, 2026
77.51
78.06
74.83
75.01
73.23
4,598
May 26, 2026
77.17
78.80
77.17
77.86
76.01
3,838
May 25, 2026
75.90
77.77
75.90
77.77
75.92
6,006
May 22, 2026
79.19
79.79
78.00
78.98
77.10
3,320
May 21, 2026
79.27
81.02
79.27
80.40
78.49
3,543
May 20, 2026
79.60
81.00
79.46
79.46
77.57
1,836
May 19, 2026
79.36
80.44
79.36
80.16
78.25
3,708
May 18, 2026
78.85
80.66
78.85
79.96
78.06
9,072
May 15, 2026
78.50
78.71
78.21
78.23
76.37
845
May 14, 2026
78.07
78.22
78.07
78.11
76.25
91
May 13, 2026
78.46
78.68
77.78
77.78
75.93
3,687
May 12, 2026
76.94
78.16
76.94
78.11
76.25
2,503
May 11, 2026
76.12
76.79
76.12
76.63
74.81
3,276
May 8, 2026
74.83
75.90
74.55
75.75
73.95
3,177
May 7, 2026
76.15
76.15
74.58
74.90
73.12
4,841
May 6, 2026
79.17
79.40
74.44
76.25
74.44
2,581
May 5, 2026
79.06
79.28
78.37
79.15
77.27
2,297
May 4, 2026
79.67
79.67
78.13
78.50
76.63
10,260
Apr 30, 2026
78.46
79.36
77.11
79.36
77.47
3,072
Apr 29, 2026
78.06
78.97
78.05
78.75
76.88
3,272
Apr 28, 2026
75.94
79.09
75.94
78.29
76.43
5,464
Apr 27, 2026
76.70
77.57
76.48
76.48
74.66
5,906
Apr 24, 2026
77.29
78.01
76.50
76.50
74.68
3,044
Apr 23, 2026
76.10
77.09
76.10
77.00
75.17
4,360
Apr 22, 2026
74.50
76.44
74.50
76.05
74.24
4,180
Apr 21, 2026
74.26
74.97
74.26
74.88
73.10
3,421
Apr 20, 2026
74.38
74.96
74.10
74.39
72.62
5,166
Apr 17, 2026
77.10
77.75
72.00
73.07
71.33
9,031
Apr 16, 2026
75.00
77.33
74.49
77.33
75.49
4,511
Apr 15, 2026
76.45
77.54
74.50
74.50
72.73
2,304
Apr 14, 2026
78.69
79.70
76.40
76.45
74.63
3,419
Apr 13, 2026
79.40
79.93
79.00
79.42
77.53
3,003
Apr 10, 2026
78.49
78.58
77.26
78.24
76.38
2,895
Apr 9, 2026
77.16
78.85
76.99
77.72
75.87
4,840
Apr 8, 2026
73.00
76.63
72.00
75.38
73.59
16,011
Apr 7, 2026
79.00
80.25
78.49
78.99
77.11
8,233
Apr 2, 2026
79.29
80.16
79.29
79.38
77.49
3,173
Apr 1, 2026
79.26
79.95
75.60
76.74
74.92
8,272
Mar 31, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
79.75
80.98
77.00
78.10
76.24
14,959
Mar 30, 2026
78.52
81.42
78.52
80.00
77.27
8,268
Mar 27, 2026
78.97
78.97
77.50
77.75
75.10
4,203
Mar 26, 2026
76.65
78.99
76.65
78.70
76.01
6,543
Mar 25, 2026
75.03
77.15
75.03
77.00
74.37
2,912
Mar 24, 2026
76.11
77.21
75.92
77.00
74.37
4,483
Mar 23, 2026
76.46
77.29
74.59
76.25
73.65
10,545
Mar 20, 2026
78.00
78.47
75.46
75.46
72.88
4,686
Mar 19, 2026
75.45
79.33
75.45
77.62
74.97
10,243
Mar 18, 2026
74.48
75.91
74.13
75.50
72.92
10,814
Mar 17, 2026
71.98
74.70
71.98
74.70
72.15
3,376
Mar 16, 2026
72.49
72.85
71.80
71.80
69.35
3,611
Mar 13, 2026
70.59
72.50
70.55
71.85
69.40
5,630
Mar 12, 2026
70.04
70.99
69.39
70.13
67.74
5,003
Mar 11, 2026
67.89
70.00
67.75
69.10
66.74
3,324
Mar 10, 2026
67.82
69.04
66.80
67.87
65.55
18,533
Mar 9, 2026
69.80
69.80
67.39
68.12
65.79
6,020
Mar 6, 2026
66.26
68.29
66.26
68.29
65.96
5,640
Mar 5, 2026
67.28
67.34
66.17
66.91
64.63
2,223
Mar 4, 2026
68.02
68.87
66.32
67.20
64.91
4,022
Mar 3, 2026
70.00
70.37
67.00
67.00
64.71
7,440
Mar 2, 2026
70.64
71.88
68.51
70.00
67.61
12,598
Feb 27, 2026
67.02
67.91
66.68
67.57
65.26
1,875
Feb 26, 2026
67.08
67.73
67.01
67.70
65.39
1,075
Feb 25, 2026
66.48
67.64
66.48
67.14
64.85
3,173
Feb 24, 2026
66.61
66.98
66.25
66.59
64.32
4,701
Feb 23, 2026
65.63
66.51
64.38
66.41
64.14
1,822
Feb 20, 2026
66.85
66.85
65.47
66.14
63.88
2,299
Feb 19, 2026
65.58
67.16
65.51
67.16
64.87
2,286
Feb 18, 2026
64.87
65.84
64.87
65.42
63.19
1,338
Feb 17, 2026
64.23
65.14
64.23
64.35
62.15
2,219
Feb 16, 2026
64.60
64.60
64.25
64.26
62.07
3,458
Feb 13, 2026
64.46
64.46
63.94
64.35
62.15
3,957
Feb 12, 2026
64.71
65.62
63.70
64.30
62.10
3,395
Feb 11, 2026
62.50
65.20
62.50
65.20
62.97
4,662
Feb 10, 2026
62.58
62.97
62.20
62.63
60.49
6,005
Feb 9, 2026
61.60
62.47
61.60
62.47
60.34
432
Feb 6, 2026
62.22
62.75
62.22
62.62
60.48
1,893
Feb 5, 2026
62.50
62.71
62.08
62.33
60.20
859
Feb 4, 2026
62.16
63.19
62.16
63.00
60.85
2,566
Feb 3, 2026
60.77
61.70
60.57
61.56
59.46
4,036
Feb 2, 2026
58.15
60.73
58.15
60.73
58.66
3,083
Jan 30, 2026
59.95
61.36
59.95
60.89
58.81
1,567
Jan 29, 2026
60.23
61.39
60.23
61.06
58.98
4,518
Jan 28, 2026
59.68
60.36
59.44
60.01
57.96
8,388
Jan 27, 2026
59.16
59.51
58.52
59.34
57.31
1,746
Jan 26, 2026
58.25
59.18
58.25
58.91
56.90
3,487
Jan 23, 2026
56.94
58.27
56.94
58.26
56.27
959
Jan 22, 2026
57.69
58.00
57.16
57.16
55.21
1,639
Jan 21, 2026
56.90
57.82
56.90
57.82
55.85
3,978
Jan 20, 2026
55.75
57.40
55.75
57.23
55.28
2,764
Jan 19, 2026
56.62
56.62
55.70
55.70
53.80
2,745
Jan 16, 2026
56.54
57.20
56.27
57.20
55.25
3,391
Jan 15, 2026
56.43
56.91
56.18
56.54
54.61
6,953
Jan 14, 2026
56.31
57.30
56.31
56.70
54.76
1,369
Jan 13, 2026
55.40
56.85
55.40
56.85
54.91
3,590
Jan 12, 2026
54.85
55.51
54.46
55.16
53.28
3,139
Jan 9, 2026
54.45
55.35
54.20
55.10
53.22
2,264
Jan 8, 2026
53.86
54.30
53.35
54.28
52.43
1,283
Jan 7, 2026
54.45
54.45
53.35
53.79
51.95
3,890
Jan 6, 2026
56.14
56.46
54.90
54.90
53.03
2,842
Jan 5, 2026
56.56
57.18
55.30
56.40
54.47
3,620
Jan 2, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
56.00
56.71
55.85
56.71
54.77
2,467
Dec 30, 2025
56.13
56.33
56.13
56.32
53.58
866
Dec 29, 2025
55.74
56.22
55.74
56.22
53.48
2,723
Dec 23, 2025
56.19
56.19
55.82
55.99
53.26
1,333
Dec 22, 2025
56.20
56.20
55.75
55.84
53.12
2,214
Dec 19, 2025
55.22
55.94
55.22
55.88
53.16
428
Dec 18, 2025
55.42
55.65
55.35
55.39
52.69
2,341
Dec 17, 2025
54.69
55.49
54.69
55.23
52.54
1,264
Dec 16, 2025
55.03
55.42
54.34
54.46
51.81
3,410
Dec 15, 2025
55.83
56.19
55.11
55.47
52.77
2,171
Dec 12, 2025
56.18
56.18
55.76
55.98
53.25
1,579
Dec 11, 2025
55.58
56.00
55.58
55.68
52.97
2,325
Dec 10, 2025
56.26
56.62
55.78
55.95
53.22
2,085
Dec 9, 2025
56.16
56.69
56.16
56.60
53.84
1,594
Dec 8, 2025
56.57
56.57
55.77
55.90
53.18
3,945
Dec 5, 2025
57.00
57.00
56.19
56.27
53.53
804
Dec 4, 2025
57.01
57.30
56.94
57.30
54.51
3,529
Dec 3, 2025
56.34
57.24
56.34
57.24
54.45
2,225
Dec 2, 2025
56.53
57.07
56.42
56.42
53.67
906
Dec 1, 2025
56.66
57.07
56.49
56.87
54.10
1,470
Nov 28, 2025
56.27
56.61
56.27
56.61
53.85
517
Nov 27, 2025
56.08
56.65
56.08
56.63
53.87
1,900
Nov 26, 2025
56.33
56.72
56.05
56.72
53.96
7,210
Nov 25, 2025
55.58
56.21
55.58
56.21
53.47
3,791
Nov 24, 2025
56.09
56.66
55.65
55.93
53.21
3,458
Nov 21, 2025
55.19
56.33
55.01
56.20
53.46
1,815
Nov 20, 2025
55.33
56.02
55.08
55.08
52.40
310
Nov 19, 2025
55.17
55.88
55.05
55.40
52.70
1,978
Nov 18, 2025
55.79
55.79
55.33
55.67
52.96
1,635
Nov 17, 2025
56.13
56.65
56.10
56.59
53.83
4,438
Nov 14, 2025
56.34
56.45
56.00
56.25
53.51
1,233
Nov 13, 2025
55.02
56.13
55.02
56.13
53.40
812
Nov 12, 2025
54.90
55.81
54.90
55.34
52.64
1,963
Nov 11, 2025
53.97
55.35
53.97
55.06
52.38
4,235
Nov 10, 2025
53.51
54.38
53.51
54.04
51.41
4,411
Nov 7, 2025
52.97
54.04
52.97
54.04
51.41
12,161
Nov 6, 2025
53.11
53.24
52.95
52.95
50.37
728
Nov 5, 2025
52.61
53.76
52.61
53.38
50.78
735
