TotalEnergies SE - TOTB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.21	65.51	65.51	66.21	65.37	10,075
February 19, 2026	65.8	66.46	66.46	66.5	65.5	13,936
February 18, 2026	65.07	65.36	65.36	65.68	64.96	12,420
February 17, 2026	64.33	64.57	64.57	65.35	63.98	23,620
February 16, 2026	64.48	64.34	64.34	64.48	64.07	11,289
February 13, 2026	64.52	64.39	64.39	64.52	63.78	19,441
February 12, 2026	65.32	64.33	64.33	65.32	63.97	24,318
February 11, 2026	63.05	64.27	64.27	64.43	62.88	54,116
February 10, 2026	62.32	62.5	62.5	62.97	62.09	36,251
February 09, 2026	62.26	62.64	62.64	62.71	62.19	28,397
February 06, 2026	62.47	62.68	62.68	62.97	61.96	13,879
February 05, 2026	62.37	61.95	61.95	62.82	61.68	23,927
February 04, 2026	62.68	62.64	62.64	63.03	62.26	14,161
February 03, 2026	61.04	61.52	61.52	61.65	60.54	8,643
February 02, 2026	59.5	60.64	60.64	60.79	59.43	17,158
January 30, 2026	60.76	61.2	61.2	61.25	60.36	18,798
January 29, 2026	60.51	60.89	60.89	61.64	60.5	28,696
January 28, 2026	59.76	60.02	60.02	60.45	59.47	19,561
January 27, 2026	58.5	59.35	59.35	59.56	58.4	12,856
January 26, 2026	58.8	58.89	58.89	59.22	58.6	26,056
January 23, 2026	57.07	57.98	57.98	58.36	57.07	11,661
January 22, 2026	58.25	57.16	57.16	58.27	57.14	23,988
January 21, 2026	57.29	57.73	57.73	57.79	57.09	8,217
January 20, 2026	56.41	56.94	56.94	57.29	56.3	18,147
January 19, 2026	56.19	56.02	56.02	56.32	55.91	7,865
January 16, 2026	56.59	56.81	56.81	56.92	56.19	7,410
January 15, 2026	56.18	56.71	56.71	56.72	56.12	16,153
January 14, 2026	56.54	57.12	57.12	57.24	56.24	12,372
January 13, 2026	55.49	56.59	56.59	56.65	55.47	28,476
January 12, 2026	55.06	55.49	55.49	55.49	54.5	11,844
January 09, 2026	54.26	55.03	55.03	55.14	54.04	10,633
January 08, 2026	53.89	53.37	53.37	53.89	53.35	18,114
January 07, 2026	53.93	53.5	53.51	54.2	53.34	41,737
January 06, 2026	56.01	55.08	55.08	56.45	55.08	20,047
January 05, 2026	56.03	55.77	55.77	56.12	55.27	17,429
January 02, 2026	55.84	56.1	56.1	56.41	55.81	15,693
December 30, 2025	56.09	56.33	56.33	56.35	56.05	15,676
December 29, 2025	55.83	56.12	56.12	56.15	55.79	16,011
December 23, 2025	55.8	55.88	55.88	56.03	55.73	19,699
December 22, 2025	56	56.01	56.01	56.13	55.71	9,371
December 19, 2025	55.81	55.88	55.88	56	55.3	29,038
December 18, 2025	55.64	55.13	55.13	55.67	55.13	11,450
December 17, 2025	55.03	55.14	55.14	55.54	55.03	10,367
December 16, 2025	55.44	54.56	54.56	55.44	54.31	14,192
December 15, 2025	56.07	55.27	55.27	56.3	55.27	14,945
December 12, 2025	55.71	55.6	55.6	56.07	55.6	8,017
December 11, 2025	55.75	55.81	55.81	56.06	55.5	19,776
December 10, 2025	56.63	55.85	55.85	56.69	55.85	13,846
December 09, 2025	56.57	56.49	56.49	56.73	56.17	8,083
December 08, 2025	56.1	56.3	56.3	56.37	55.68	17,717
December 05, 2025	57.01	56.38	56.38	57.06	56.19	18,763
December 04, 2025	57.34	57.25	57.25	57.35	56.95	8,128
December 03, 2025	56.55	57.05	57.05	57.17	56.5	4,768
December 02, 2025	56.8	56.63	56.63	57.09	56.52	11,381
December 01, 2025	56.61	56.72	56.72	56.85	56.41	9,913
November 28, 2025	56.65	56.79	56.79	56.88	56.49	8,071
November 27, 2025	56.43	56.48	56.48	56.68	56.19	15,961
November 26, 2025	56.38	56.63	56.63	56.74	56.06	26,816
November 25, 2025	56.14	56.12	56.12	56.28	55.57	21,976
November 24, 2025	55.64	55.94	55.94	56.22	55.46	19,223

TotalEnergies SE (TOTB.DE) XETRA