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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.66	51.78	51.78	52.97	51.61	22,959
September 04, 2025	52.68	52.75	52.75	53.06	52.61	12,266
September 03, 2025	53.77	52.75	52.75	53.86	52.75	13,980
September 02, 2025	53.52	53.54	53.54	54.5	53.38	27,674
September 01, 2025	53.68	53.51	53.51	53.7	53.32	15,866
August 29, 2025	53.18	53.48	53.48	53.81	53.1	19,327
August 28, 2025	53.31	53.06	53.06	53.47	52.83	21,894
August 27, 2025	53.33	53.16	53.16	53.61	53	11,768
August 26, 2025	53.65	52.9	52.9	53.65	52.9	25,208
August 25, 2025	54.34	54.15	54.15	54.57	54.05	6,920
August 22, 2025	54.66	54.63	54.63	54.93	54.48	8,432
August 21, 2025	54.26	54.31	54.31	54.32	54.09	7,403
August 20, 2025	53.62	54.02	54.02	54.19	53.44	7,064
August 19, 2025	52.93	53.71	53.71	53.77	52.84	8,219
August 18, 2025	53.17	52.94	52.94	53.23	52.75	8,618
August 15, 2025	53.14	53.51	53.51	53.55	53.1	19,404
August 14, 2025	52.51	52.53	52.53	52.55	52.18	17,626
August 13, 2025	52.87	52.47	52.47	52.87	52.18	12,164
August 12, 2025	52.77	53.15	53.15	53.19	52.77	4,972
August 11, 2025	52.57	52.47	52.47	52.92	52.39	7,569
August 08, 2025	52.38	52.71	52.71	52.85	52.22	22,407
August 07, 2025	51.93	52.36	52.36	52.81	51.93	29,023
August 06, 2025	52.36	52.46	52.46	53.04	52.36	14,908
August 05, 2025	51.69	51.91	51.91	52.17	51.48	9,977
August 04, 2025	51.34	51.54	51.54	51.68	51.25	11,339
August 01, 2025	52.06	51.11	51.11	52.09	51.04	19,809
July 31, 2025	52.32	52.02	52.02	52.54	51.89	50,508
July 30, 2025	53.03	52.28	52.28	53.1	52.28	22,904
July 29, 2025	52.54	52.59	52.59	53.04	52.37	10,396
July 28, 2025	52.04	52.39	52.39	52.53	51.8	47,580
July 25, 2025	51.46	51.34	51.34	51.46	50.7	44,227
July 24, 2025	52.46	51.47	51.47	52.86	51	54,738
July 23, 2025	53.77	53.36	53.36	53.8	53.16	14,441
July 22, 2025	52.77	52.81	52.81	52.95	52.7	10,302
July 21, 2025	53.02	52.86	52.86	53.15	52.63	10,375
July 18, 2025	53.45	53.16	53.16	53.62	53.14	13,917
July 17, 2025	53.04	53.02	53.02	53.11	52.69	11,887
July 16, 2025	53.45	53.11	53.11	53.85	53.11	10,580
July 15, 2025	53.4	53.49	53.49	53.74	53.22	9,172
July 14, 2025	53.91	53.38	53.38	54.28	53.34	8,886
July 11, 2025	53.72	53.89	53.89	54	53.47	8,973
July 10, 2025	53.67	53.44	53.44	53.71	52.94	8,649
July 09, 2025	53.42	53.32	53.32	53.61	53.28	21,886
July 08, 2025	51.77	52.85	52.85	52.86	51.76	9,962
July 07, 2025	52.52	51.8	51.8	52.52	51.8	20,432
July 04, 2025	53.1	53.07	53.07	53.19	52.93	8,076
July 03, 2025	53.61	53.48	53.48	53.69	53.24	8,046
July 02, 2025	52.73	53.45	53.45	53.79	52.72	12,628
July 01, 2025	52.38	52.36	52.36	52.38	51.95	11,198
June 30, 2025	52.49	52.2	52.2	52.49	52.15	17,432
June 27, 2025	52.69	52.51	52.51	52.78	52.39	17,669
June 26, 2025	52.64	52.5	52.5	52.64	51.98	14,153
June 25, 2025	52.51	52.3	52.3	52.67	52.25	28,042
June 24, 2025	52.27	52.52	52.52	53.04	51.89	38,956
June 23, 2025	54.99	54.3	54.3	55.12	54.3	19,359
June 20, 2025	54.2	54.6	54.6	54.89	54.2	16,722
June 19, 2025	54.78	54.9	54.9	55.14	54.6	7,231
June 18, 2025	55.59	54.59	53.74	55.59	54.49	20,155
June 17, 2025	54.71	55.51	55.51	55.67	54.69	31,205
June 16, 2025	55.21	54.54	54.54	55.36	54.35	17,749

TotalEnergies SE (TOTB.DE) XETRA