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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	51.25	52.07	52.07	52.23	51.25	92,446
October 14, 2025	49.59	50.2	50.2	50.3	49.24	23,605
October 13, 2025	49.95	49.85	49.85	50.2	49.73	37,097
October 10, 2025	50.77	49.9	49.9	50.95	49.86	85,689
October 09, 2025	51.36	51.13	51.13	51.66	51.12	20,042
October 08, 2025	51.23	51.1	51.1	51.24	50.78	36,648
October 07, 2025	51.62	50.85	50.85	51.62	50.55	27,382
October 06, 2025	51.27	51.34	51.34	51.47	50.53	80,370
October 03, 2025	51.1	51.08	51.08	51.3	50.86	33,781
October 02, 2025	51.74	50.99	50.99	51.74	50.99	40,439
October 01, 2025	51.31	51.54	51.54	51.66	51.1	24,874
September 30, 2025	52.36	51.63	51.63	52.5	51.17	114,447
September 29, 2025	54.05	53.07	53.07	54.13	53	22,890
September 26, 2025	53.79	54.26	54.26	54.34	53.63	12,006
September 25, 2025	53.05	53.36	53.36	53.53	52.78	15,675
September 24, 2025	52.33	53.42	53.42	53.69	52.33	35,786
September 23, 2025	51.65	52.39	52.39	52.75	51.65	29,261
September 22, 2025	51.58	51.58	51.58	51.58	51.58	18,942
September 19, 2025	52.26	51.58	51.58	52.36	51.58	24,641
September 18, 2025	51.64	52.01	52.01	52.19	51.5	25,668
September 17, 2025	52.45	51.71	51.71	52.54	51.64	20,196
September 16, 2025	52.44	52.44	52.44	52.5	52.04	11,052
September 15, 2025	52.64	52.58	52.58	52.99	52.32	33,973
September 12, 2025	51.92	52.12	52.12	52.4	51.63	47,089

TotalEnergies SE (TOTB.DE) XETRA