TotalEnergies SE (FP) Price History
Daily open, high, low, close and volume for TotalEnergies SE (FP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €77.62 | €78.51 | €76.66 | €78.48 | 1,381 |
| 2026-10-08 | €76.44 | €77.80 | €76.32 | €77.57 | 417 |
| 2026-10-07 | €75.99 | €76.31 | €75.01 | €75.28 | 1,005 |
| 2026-10-06 | €74.50 | €76.09 | €74.50 | €75.78 | 682 |
| 2026-10-05 | €75.08 | €75.68 | €74.73 | €75.68 | 1,699 |
| 2026-10-02 | €74.94 | €74.94 | €73.91 | €74.37 | 1,044 |
| 2026-10-01 | €74.11 | €74.79 | €74.06 | €74.79 | 922 |
| 2026-09-30 | €76.79 | €77.80 | €75.45 | €75.57 | 2,724 |
| 2026-09-29 | €79.01 | €79.01 | €77.70 | €77.70 | 26 |
| 2026-09-28 | €80.94 | €81.04 | €80.01 | €80.01 | 5 |
| 2026-09-25 | €80.96 | €80.96 | €79.60 | €79.65 | 14 |
| 2026-09-24 | €80.32 | €80.73 | €80.31 | €80.73 | 14 |
| 2026-09-23 | €76.72 | €79.83 | €76.72 | €79.83 | 2,439 |
| 2026-09-22 | €79.03 | €79.44 | €77.31 | €78.36 | 2,037 |
| 2026-09-21 | €78.69 | €79.56 | €78.54 | €78.55 | 1,260 |
| 2026-09-18 | €78.79 | €79.47 | €78.41 | €79.47 | 1,362 |
| 2026-09-17 | €80.33 | €80.33 | €79.20 | €79.44 | 842 |
| 2026-09-16 | €80.73 | €80.87 | €79.58 | €79.90 | 946 |
| 2026-09-15 | €80.96 | €80.96 | €79.14 | €80.50 | 1,008 |
| 2026-09-14 | €79.52 | €80.02 | €79.24 | €79.24 | 1,256 |
| 2026-09-11 | €78.22 | €78.56 | €78.18 | €78.39 | 277 |
| 2026-09-10 | €78.82 | €79.11 | €78.33 | €78.44 | 868 |
| 2026-09-09 | €78.37 | €78.76 | €78.13 | €78.13 | 1,256 |
| 2026-09-08 | €77.95 | €78.09 | €77.21 | €77.76 | 552 |
| 2026-09-07 | €77.11 | €77.49 | €76.84 | €77.30 | 1,114 |
| 2026-09-04 | €76.86 | €77.17 | €75.72 | €76.07 | 2,513 |
| 2026-09-03 | €77.03 | €78.38 | €77.03 | €78.12 | 389 |
| 2026-09-02 | €78.40 | €78.40 | €77.35 | €78.17 | 691 |
| 2026-09-01 | €75.43 | €77.56 | €75.43 | €77.56 | 1,611 |
| 2026-08-31 | €76.10 | €76.35 | €75.54 | €75.54 | 1,035 |
| 2026-08-28 | €74.82 | €74.82 | €74.67 | €74.80 | 18 |
| 2026-08-27 | €73.65 | €75.06 | €73.65 | €74.19 | 155 |
| 2026-08-26 | €74.80 | €75.28 | €74.37 | €75.28 | 1,874 |
| 2026-08-25 | €76.19 | €76.43 | €75.61 | €75.71 | 1,463 |
| 2026-08-24 | €77.20 | €77.20 | €76.05 | €76.14 | 791 |
| 2026-08-21 | €78.24 | €78.24 | €77.52 | €77.52 | 2 |
| 2026-08-20 | €77.75 | €78.68 | €77.75 | €78.45 | 216 |
| 2026-08-19 | €77.83 | €78.16 | €77.52 | €77.76 | 158 |
| 2026-08-18 | €76.77 | €77.75 | €76.77 | €77.29 | 1 |
| 2026-08-17 | €76.15 | €76.15 | €75.85 | €75.97 | 198 |
| 2026-08-14 | €75.59 | €75.80 | €75.23 | €75.80 | 1 |
| 2026-08-13 | €76.13 | €76.13 | €74.71 | €75.28 | 168 |
| 2026-08-12 | €76.40 | €76.40 | €75.10 | €75.57 | 69 |
| 2026-08-11 | €76.55 | €76.82 | €76.28 | €76.57 | 3 |
| 2026-08-10 | €74.48 | €75.31 | €74.41 | €75.31 | 53 |
| 2026-08-07 | €75.15 | €75.15 | €73.89 | €74.14 | 15 |
| 2026-08-06 | €74.28 | €74.65 | €74.28 | €74.34 | 2 |
| 2026-08-05 | €74.23 | €75.03 | €73.83 | €73.83 | 254 |
| 2026-08-04 | €76.69 | €77.00 | €74.32 | €74.33 | 1,035 |
| 2026-08-03 | €74.61 | €76.49 | €74.61 | €76.49 | 203 |
| 2026-07-31 | €75.49 | €76.32 | €75.49 | €76.32 | 602 |
| 2026-07-30 | €75.58 | €75.59 | €75.12 | €75.45 | 296 |
| 2026-07-29 | €75.00 | €75.85 | €74.81 | €75.85 | 489 |
| 2026-07-28 | €74.33 | €74.51 | €73.81 | €73.81 | 147 |
| 2026-07-27 | €73.90 | €74.73 | €73.38 | €74.55 | 137 |
| 2026-07-24 | €76.13 | €76.52 | €75.57 | €75.98 | 746 |
| 2026-07-23 | €75.43 | €76.57 | €75.43 | €76.42 | 607 |
| 2026-07-22 | €73.50 | €74.70 | €73.50 | €74.10 | 1,178 |
| 2026-07-21 | €72.00 | €72.74 | €72.00 | €72.74 | 487 |
| 2026-07-20 | €71.83 | €71.83 | €70.40 | €71.05 | 450 |
| 2026-07-17 | €69.42 | €70.60 | €69.42 | €70.60 | 543 |
| 2026-07-16 | €69.19 | €69.65 | €68.59 | €69.48 | 1,435 |
| 2026-07-15 | €70.90 | €71.18 | €70.52 | €70.66 | 151 |
| 2026-07-14 | €71.83 | €71.89 | €71.12 | €71.12 | 331 |
| 2026-07-13 | €70.04 | €70.41 | €69.59 | €70.35 | 595 |
| 2026-07-10 | €68.67 | €68.85 | €68.26 | €68.29 | 347 |
| 2026-07-09 | €69.11 | €69.11 | €68.59 | €68.70 | 199 |
| 2026-07-08 | €69.94 | €69.94 | €68.76 | €69.29 | 531 |
| 2026-07-07 | €67.92 | €68.11 | €67.49 | €67.86 | 292 |
| 2026-07-06 | €66.90 | €67.00 | €66.81 | €66.85 | 203 |
| 2026-07-03 | €67.08 | €67.08 | €66.69 | €66.98 | 3 |
| 2026-07-02 | €65.89 | €66.87 | €65.89 | €66.87 | 398 |
| 2026-07-01 | €67.70 | €67.70 | €65.92 | €65.92 | 59 |
| 2026-06-30 | €68.03 | €68.03 | €67.76 | €67.76 | 8 |
| 2026-06-29 | €68.46 | €68.96 | €68.46 | €68.96 | 13 |
| 2026-06-26 | €68.84 | €68.84 | €68.29 | €68.29 | 10 |
| 2026-06-25 | €68.93 | €69.25 | €68.57 | €69.25 | 11 |
| 2026-06-24 | €70.57 | €70.57 | €69.31 | €69.39 | 10 |
| 2026-06-23 | €70.95 | €70.95 | €70.47 | €70.79 | 2,388 |
| 2026-06-22 | €71.55 | €71.55 | €70.38 | €70.92 | 2,165 |
| 2026-06-19 | €71.13 | €71.64 | €71.07 | €71.07 | 514 |
| 2026-06-18 | €72.02 | €72.02 | €70.44 | €70.44 | 815 |
| 2026-06-17 | €72.66 | €72.78 | €72.14 | €72.29 | 560 |
| 2026-06-16 | €72.87 | €73.44 | €72.78 | €73.05 | 39 |
| 2026-06-15 | €72.68 | €73.07 | €72.00 | €72.86 | 1,818 |
| 2026-06-12 | €75.56 | €76.42 | €74.83 | €76.05 | 1,277 |
| 2026-06-11 | €77.85 | €78.80 | €77.82 | €78.16 | 518 |
| 2026-06-10 | €76.71 | €77.47 | €76.69 | €77.47 | 269 |
| 2026-06-09 | €77.15 | €77.29 | €76.50 | €76.50 | 143 |
| 2026-06-08 | €78.71 | €78.71 | €77.27 | €77.27 | 584 |
| 2026-06-05 | €77.45 | €77.78 | €77.32 | €77.34 | 31 |
| 2026-06-04 | €76.87 | €77.54 | €76.86 | €77.18 | 155 |
| 2026-06-03 | €76.95 | €78.95 | €76.95 | €77.73 | 478 |
| 2026-06-02 | €75.77 | €76.46 | €75.77 | €76.46 | 146 |
| 2026-06-01 | €76.25 | €76.71 | €75.59 | €76.55 | 834 |
| 2026-05-29 | €75.20 | €75.47 | €74.79 | €74.79 | 506 |
| 2026-05-28 | €76.05 | €76.07 | €75.23 | €75.31 | 617 |
| 2026-05-27 | €78.84 | €78.84 | €74.69 | €75.63 | 506 |
| 2026-05-26 | €77.92 | €78.76 | €77.44 | €78.18 | 744 |
| 2026-05-25 | €77.18 | €77.65 | €76.96 | €77.54 | 252 |
| 2026-05-22 | €79.55 | €79.55 | €78.25 | €78.38 | 372 |
| 2026-05-21 | €79.97 | €80.75 | €79.64 | €80.34 | 504 |
| 2026-05-20 | €79.99 | €81.04 | €79.60 | €79.61 | 767 |
| 2026-05-19 | €80.23 | €80.51 | €80.21 | €80.24 | 146 |
| 2026-05-18 | €79.67 | €80.22 | €78.97 | €80.21 | 914 |
| 2026-05-15 | €78.57 | €78.96 | €78.01 | €78.55 | 271 |
| 2026-05-14 | €77.74 | €78.13 | €77.74 | €78.01 | 325 |
| 2026-05-13 | €79.77 | €79.77 | €77.83 | €77.83 | 26 |
| 2026-05-12 | €78.74 | €78.74 | €77.11 | €78.24 | 510 |
| 2026-05-11 | €76.26 | €76.91 | €76.26 | €76.91 | 511 |
| 2026-05-08 | €76.81 | €76.81 | €75.46 | €75.76 | 328 |
| 2026-05-07 | €75.94 | €75.94 | €75.11 | €75.11 | 845 |
| 2026-05-06 | €78.00 | €78.00 | €74.43 | €76.52 | 1,867 |
| 2026-05-05 | €79.25 | €79.34 | €78.91 | €79.18 | 532 |
| 2026-05-04 | €79.26 | €79.26 | €78.48 | €78.94 | 633 |
| 2026-04-30 | €79.39 | €79.55 | €77.24 | €79.55 | 1,782 |
| 2026-04-29 | €79.06 | €79.06 | €78.25 | €78.26 | 1,367 |
| 2026-04-28 | €77.38 | €78.90 | €76.63 | €78.09 | 1,190 |
| 2026-04-27 | €77.19 | €77.62 | €76.66 | €76.77 | 163 |
| 2026-04-24 | €76.33 | €77.76 | €76.33 | €76.76 | 399 |
| 2026-04-23 | €77.07 | €77.08 | €76.68 | €76.74 | 700 |
| 2026-04-22 | €75.22 | €76.36 | €75.22 | €75.96 | 339 |
| 2026-04-21 | €74.38 | €75.03 | €74.38 | €75.00 | 153 |
| 2026-04-20 | €75.01 | €75.01 | €74.21 | €74.29 | 610 |
| 2026-04-17 | €77.27 | €77.70 | €72.90 | €73.01 | 1,846 |
| 2026-04-16 | €76.28 | €77.28 | €76.17 | €77.10 | 658 |
| 2026-04-15 | €77.76 | €77.76 | €76.70 | €76.70 | 142 |
| 2026-04-14 | €79.12 | €79.52 | €77.28 | €77.28 | 1,622 |
| 2026-04-13 | €79.18 | €79.83 | €79.18 | €79.56 | 871 |
| 2026-04-10 | €77.74 | €78.71 | €77.25 | €78.10 | 1,293 |
| 2026-04-09 | €77.18 | €78.95 | €77.13 | €78.57 | 654 |
| 2026-04-08 | €74.24 | €76.70 | €74.08 | €76.70 | 1,915 |
| 2026-04-07 | €81.61 | €81.61 | €79.37 | €79.42 | 1,376 |
| 2026-04-02 | €79.24 | €79.90 | €78.98 | €79.61 | 2,214 |
| 2026-04-01 | €79.18 | €79.63 | €77.01 | €77.47 | 2,493 |
| 2026-03-31 | €79.38 | €80.89 | €79.38 | €80.38 | 47 |
| 2026-03-30 | €79.59 | €80.67 | €79.59 | €80.67 | 62 |
| 2026-03-27 | €78.57 | €78.59 | €77.60 | €78.59 | 101 |
| 2026-03-26 | €77.48 | €77.94 | €77.41 | €77.94 | 220 |
| 2026-03-25 | €76.33 | €76.97 | €76.33 | €76.77 | 16 |
| 2026-03-24 | €76.66 | €77.28 | €76.15 | €77.22 | 1,218 |
| 2026-03-23 | €76.52 | €77.00 | €74.63 | €75.96 | 3,679 |
| 2026-03-20 | €79.38 | €79.38 | €76.62 | €76.80 | 2,395 |
| 2026-03-19 | €75.71 | €79.30 | €75.71 | €78.88 | 3,590 |
| 2026-03-18 | €74.63 | €75.87 | €74.63 | €75.52 | 921 |
| 2026-03-17 | €72.93 | €74.35 | €72.93 | €74.35 | 720 |
| 2026-03-16 | €72.30 | €72.60 | €72.28 | €72.52 | 488 |
| 2026-03-13 | €70.85 | €72.26 | €70.85 | €72.26 | 1,048 |
| 2026-03-12 | €69.78 | €70.40 | €69.57 | €70.40 | 1,080 |
| 2026-03-11 | €68.53 | €69.95 | €68.53 | €69.95 | 2,169 |
| 2026-03-10 | €67.03 | €68.87 | €66.97 | €68.78 | 2,521 |
| 2026-03-09 | €69.08 | €69.08 | €67.50 | €68.71 | 2,909 |
| 2026-03-06 | €66.49 | €67.66 | €66.49 | €67.63 | 2,072 |
| 2026-03-05 | €67.03 | €67.06 | €66.38 | €66.60 | 1,519 |
| 2026-03-04 | €67.92 | €68.21 | €66.84 | €66.84 | 3,750 |
| 2026-03-03 | €69.91 | €69.91 | €68.15 | €68.36 | 3,233 |
| 2026-03-02 | €71.21 | €71.21 | €69.12 | €69.62 | 5,796 |
| 2026-02-27 | €67.41 | €67.88 | €67.37 | €67.39 | 1,040 |
| 2026-02-26 | €67.44 | €67.75 | €66.67 | €67.70 | 3,141 |
| 2026-02-25 | €66.92 | €67.62 | €66.92 | €67.34 | 1,466 |
| 2026-02-24 | €66.55 | €66.82 | €66.45 | €66.82 | 27 |
| 2026-02-23 | €65.54 | €66.20 | €65.54 | €66.20 | 0 |
| 2026-02-20 | €66.25 | €66.25 | €65.49 | €65.49 | 195 |
| 2026-02-19 | €67.10 | €67.10 | €65.62 | €66.46 | 982 |
| 2026-02-18 | €65.09 | €65.62 | €65.09 | €65.45 | 720 |
| 2026-02-17 | €64.27 | €65.33 | €64.27 | €64.57 | 642 |
| 2026-02-16 | €64.39 | €64.39 | €64.17 | €64.33 | 212 |
| 2026-02-13 | €64.76 | €64.76 | €63.75 | €64.42 | 1,515 |
| 2026-02-12 | €65.41 | €65.41 | €64.02 | €64.30 | 2,313 |
| 2026-02-11 | €63.14 | €64.36 | €62.90 | €64.36 | 1,765 |
| 2026-02-10 | €62.33 | €62.86 | €62.22 | €62.60 | 481 |
| 2026-02-09 | €62.29 | €62.72 | €62.26 | €62.72 | 195 |
| 2026-02-06 | €62.50 | €62.66 | €62.02 | €62.66 | 1,822 |
| 2026-02-05 | €62.36 | €62.72 | €61.76 | €61.94 | 1,572 |
| 2026-02-04 | €62.59 | €62.91 | €62.42 | €62.84 | 659 |
| 2026-02-03 | €61.02 | €61.63 | €60.60 | €61.63 | 553 |
| 2026-02-02 | €59.81 | €60.84 | €59.51 | €60.84 | 1,005 |
| 2026-01-30 | €61.06 | €61.21 | €60.42 | €61.21 | 722 |
| 2026-01-29 | €60.48 | €61.56 | €60.48 | €60.95 | 859 |
| 2026-01-28 | €59.75 | €60.32 | €59.53 | €60.05 | 1,338 |
| 2026-01-27 | €58.48 | €59.59 | €58.48 | €59.59 | 723 |
| 2026-01-26 | €58.77 | €59.23 | €58.77 | €59.03 | 362 |
| 2026-01-23 | €57.09 | €58.20 | €57.09 | €57.93 | 2 |
| 2026-01-22 | €57.17 | €57.96 | €57.17 | €57.22 | 686 |
| 2026-01-21 | €57.34 | €57.74 | €57.22 | €57.71 | 515 |
| 2026-01-20 | €56.18 | €57.23 | €56.18 | €56.94 | 1,827 |
| 2026-01-19 | €56.20 | €56.47 | €55.97 | €56.19 | 469 |
| 2026-01-16 | €56.53 | €56.88 | €56.31 | €56.88 | 1,071 |
| 2026-01-15 | €56.22 | €56.77 | €56.15 | €56.77 | 547 |
| 2026-01-14 | €56.52 | €57.22 | €56.35 | €57.22 | 721 |
| 2026-01-13 | €55.48 | €56.59 | €55.48 | €56.59 | 387 |
| 2026-01-12 | €55.06 | €55.06 | €54.52 | €54.79 | 180 |
| 2026-01-09 | €54.28 | €54.98 | €54.05 | €54.98 | 360 |
| 2026-01-08 | €53.19 | €53.66 | €53.19 | €53.42 | 0 |
| 2026-01-07 | €53.88 | €53.88 | €53.36 | €53.51 | 577 |
| 2026-01-06 | €56.07 | €56.07 | €55.13 | €55.13 | 340 |
| 2026-01-05 | €56.04 | €56.15 | €55.28 | €55.86 | 506 |
| 2026-01-02 | €55.86 | €56.16 | €55.86 | €56.16 | 0 |
| 2025-12-30 | €55.84 | €55.84 | €55.84 | €55.84 | 0 |
| 2025-12-29 | €55.84 | €55.84 | €55.84 | €55.84 | 0 |
| 2025-12-23 | €55.81 | €55.88 | €55.77 | €55.84 | 153 |
| 2025-12-22 | €56.01 | €56.08 | €55.83 | €56.08 | 8 |
| 2025-12-19 | €55.81 | €55.81 | €55.52 | €55.67 | 11 |
| 2025-12-18 | €55.68 | €55.68 | €55.35 | €55.49 | 16 |
| 2025-12-17 | €54.93 | €55.45 | €54.93 | €55.12 | 546 |
| 2025-12-16 | €55.42 | €55.42 | €55.00 | €55.00 | 50 |
| 2025-12-15 | €56.08 | €56.24 | €55.63 | €55.63 | 189 |
| 2025-12-12 | €55.74 | €56.04 | €55.70 | €55.70 | 173 |
| 2025-12-11 | €55.72 | €55.92 | €55.54 | €55.87 | 478 |
| 2025-12-10 | €56.60 | €56.60 | €55.87 | €55.87 | 0 |
| 2025-12-09 | €56.55 | €56.76 | €56.30 | €56.62 | 167 |
| 2025-12-08 | €56.19 | €56.19 | €55.99 | €56.01 | 0 |
| 2025-12-05 | €56.94 | €56.94 | €56.33 | €56.33 | 0 |
| 2025-12-04 | €57.29 | €57.29 | €57.02 | €57.19 | 190 |
| 2025-12-03 | €56.50 | €57.02 | €56.50 | €56.96 | 209 |
| 2025-12-02 | €56.82 | €57.01 | €56.62 | €56.67 | 359 |
| 2025-12-01 | €56.65 | €56.66 | €56.56 | €56.66 | 20 |
| 2025-11-28 | €56.51 | €56.63 | €56.51 | €56.54 | 0 |
| 2025-11-27 | €56.38 | €56.59 | €56.25 | €56.59 | 0 |
| 2025-11-26 | €56.39 | €56.64 | €56.17 | €56.64 | 50 |
| 2025-11-25 | €56.14 | €56.90 | €55.87 | €56.90 | 21 |
| 2025-11-24 | €56.62 | €56.62 | €55.61 | €55.61 | 150 |
| 2025-11-21 | €55.16 | €55.83 | €55.08 | €55.83 | 225 |
| 2025-11-20 | €56.04 | €56.04 | €55.61 | €55.81 | 48 |
| 2025-11-19 | €56.11 | €56.11 | €55.03 | €55.11 | 150 |
| 2025-11-18 | €55.65 | €55.65 | €55.21 | €55.21 | 0 |
| 2025-11-17 | €55.98 | €56.57 | €55.98 | €56.57 | 150 |
| 2025-11-14 | €56.19 | €56.23 | €55.77 | €56.18 | 192 |
| 2025-11-13 | €55.43 | €56.07 | €55.43 | €56.07 | 97 |
| 2025-11-12 | €55.67 | €55.74 | €55.51 | €55.51 | 0 |
| 2025-11-11 | €54.51 | €55.03 | €54.40 | €55.03 | 0 |
| 2025-11-10 | €54.00 | €54.00 | €53.86 | €53.99 | 0 |
| 2025-11-07 | €52.68 | €53.54 | €52.68 | €53.41 | 0 |
| 2025-11-06 | €52.98 | €53.31 | €52.98 | €53.14 | 100 |
| 2025-11-05 | €53.44 | €53.73 | €53.44 | €53.50 | 0 |
| 2025-11-04 | €53.01 | €53.23 | €52.53 | €53.23 | 0 |
| 2025-11-03 | €54.54 | €54.54 | €53.66 | €53.66 | 0 |
| 2025-10-31 | €53.86 | €53.86 | €53.72 | €53.79 | 339 |
| 2025-10-30 | €52.87 | €53.45 | €52.50 | €53.45 | 339 |
| 2025-10-29 | €53.51 | €54.30 | €53.51 | €54.30 | 0 |
| 2025-10-28 | €53.25 | €53.81 | €53.25 | €53.49 | 189 |
| 2025-10-27 | €53.73 | €53.78 | €53.36 | €53.78 | 0 |
| 2025-10-24 | €53.82 | €53.82 | €53.56 | €53.80 | 0 |
| 2025-10-23 | €54.04 | €54.30 | €54.04 | €54.19 | 20 |
| 2025-10-22 | €52.81 | €53.36 | €52.79 | €53.17 | 68 |
| 2025-10-21 | €52.55 | €52.78 | €52.55 | €52.63 | 45 |
| 2025-10-20 | €53.15 | €53.15 | €52.37 | €52.52 | 0 |
| 2025-10-17 | €51.78 | €52.62 | €51.78 | €52.62 | 0 |
| 2025-10-16 | €52.37 | €52.58 | €52.37 | €52.58 | 0 |
| 2025-10-15 | €51.63 | €52.16 | €51.63 | €52.10 | 150 |
| 2025-10-14 | €50.60 | €50.60 | €49.32 | €50.20 | 101 |
| 2025-10-13 | €50.84 | €50.84 | €49.81 | €49.81 | 357 |
| 2025-10-10 | €50.72 | €50.98 | €49.87 | €49.87 | 3 |
| 2025-10-09 | €51.32 | €51.59 | €51.18 | €51.18 | 10 |