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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.68	55.98	55.98	56	54.59	17,056
November 20, 2025	56	55.7	55.7	56.12	55.57	9,080
November 19, 2025	56.08	55.3	55.3	56.11	54.96	20,927
November 18, 2025	55.9	55.46	55.46	55.9	55.1	11,270
November 17, 2025	56	56.56	56.56	56.73	55.96	14,368
November 14, 2025	56.3	56.25	56.25	56.55	55.65	14,559
November 13, 2025	55.42	56.15	56.15	56.22	55.42	33,150
November 12, 2025	55.55	55.29	55.29	55.88	55.29	9,857
November 11, 2025	54.48	55.36	55.36	55.36	54.31	39,852
November 10, 2025	53.18	53.18	53.18	53.18	53.18	15,134
November 07, 2025	53.52	53.58	53.58	53.81	52.96	17,812
November 06, 2025	53.01	53.18	53.18	53.44	52.93	10,956
November 05, 2025	53.47	53.7	53.7	53.84	53.37	10,280
November 04, 2025	53.02	53.54	53.54	53.54	52.51	12,302
November 03, 2025	54.12	53.81	53.81	54.17	53.52	21,176
October 31, 2025	54.06	53.92	53.92	54.27	53.71	21,232
October 30, 2025	52.94	53.54	53.54	53.54	52.42	34,308
October 29, 2025	53.44	54.15	54.15	54.3	53.39	23,277
October 28, 2025	53.23	53.48	53.48	53.78	53.18	24,356
October 27, 2025	53.7	53.78	53.78	53.79	53.31	12,060
October 24, 2025	53.8	53.9	53.9	53.9	53.57	6,880
October 23, 2025	54.22	54.11	54.11	54.33	53.86	36,019
October 22, 2025	53.46	53.1	53.1	53.46	52.61	14,012
October 21, 2025	52.64	52.66	52.66	52.84	52.47	9,868
October 20, 2025	52.54	52.49	52.49	52.82	52.27	15,831
October 17, 2025	51.88	52.69	52.69	52.71	51.8	49,918
October 16, 2025	52.33	52.56	52.56	52.67	52.2	38,978

TotalEnergies SE (TOTB.DE) XETRA