Paris - Delayed Quote EUR

TotalEnergies SE (TTE.PA)

51.87

+0.22

+(0.43%)

At close: April 22 at 5:39:10 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	51.67	52.00	51.28	51.87	51.87	3,370,008
Apr 17, 2025	51.54	51.99	51.04	51.65	51.65	4,393,408
Apr 16, 2025	49.96	51.70	49.85	51.68	51.68	4,245,563
Apr 15, 2025	50.26	51.05	50.14	50.61	50.61	4,388,121
Apr 14, 2025	49.65	50.54	49.50	50.22	50.22	3,896,286
Apr 11, 2025	49.18	49.56	48.43	48.67	48.67	6,233,814
Apr 10, 2025	52.14	52.43	49.51	49.51	49.51	8,806,140
Apr 9, 2025	48.66	49.54	47.65	48.26	48.26	7,591,739
Apr 8, 2025	51.56	51.60	49.92	50.45	50.45	6,945,912
Apr 7, 2025	49.56	52.70	48.60	50.29	50.29	13,422,270
Apr 4, 2025	56.00	56.06	52.96	53.07	53.07	9,359,935
Apr 3, 2025	58.28	59.01	56.29	56.60	56.60	6,885,046
Apr 2, 2025	59.50	59.73	58.99	59.41	59.41	3,964,508
Apr 1, 2025	59.81	59.96	58.99	59.49	59.49	3,320,588
Mar 31, 2025	58.98	59.80	58.56	59.66	59.66	4,734,263
Mar 28, 2025	60.00	60.36	59.10	59.21	59.21	4,696,673
Mar 27, 2025	60.14	60.92	60.04	60.51	60.51	4,286,074
Mar 26, 2025	0.79 Dividend
Mar 26, 2025	59.46	60.80	59.43	60.41	60.41	7,882,062
Mar 25, 2025	58.48	59.94	58.42	59.35	58.56	5,166,166
Mar 24, 2025	58.61	58.81	57.90	57.96	57.19	3,577,038
Mar 21, 2025	58.72	58.90	58.30	58.40	57.62	10,312,983
Mar 20, 2025	59.01	59.47	58.36	58.87	58.09	3,319,135
Mar 19, 2025	57.80	58.83	57.80	58.81	58.03	4,159,915
Mar 18, 2025	57.55	58.46	57.52	57.97	57.20	4,678,640
Mar 17, 2025	57.43	57.81	57.33	57.55	56.78	4,137,397
Mar 14, 2025	57.21	57.72	57.01	57.49	56.72	3,788,100
Mar 13, 2025	56.45	57.42	56.42	57.18	56.42	5,562,103
Mar 12, 2025	56.39	56.68	56.03	56.63	55.88	5,648,629
Mar 11, 2025	56.64	57.18	55.96	56.14	55.39	4,724,772
Mar 10, 2025	56.81	57.26	56.28	56.40	55.65	5,361,468
Mar 7, 2025	56.62	57.09	56.00	56.54	55.79	6,832,954
Mar 6, 2025	56.74	56.85	55.92	56.32	55.57	5,408,114
Mar 5, 2025	57.17	57.72	55.88	55.98	55.23	5,831,588
Mar 4, 2025	56.61	57.00	56.07	56.61	55.86	7,332,156
Mar 3, 2025	58.15	59.10	57.95	58.17	57.40	3,206,565
Feb 28, 2025	57.74	57.95	57.32	57.78	57.01	6,472,552
Feb 27, 2025	57.67	58.02	57.41	57.82	57.05	3,844,717
Feb 26, 2025	57.53	57.80	57.17	57.76	56.99	3,469,035
Feb 25, 2025	58.17	58.57	57.47	57.47	56.71	3,473,175
Feb 24, 2025	58.37	58.46	57.78	58.06	57.29	2,904,700
Feb 21, 2025	58.61	58.73	57.87	58.12	57.35	4,480,408
Feb 20, 2025	58.50	58.90	58.36	58.82	58.04	2,993,205
Feb 19, 2025	59.35	59.66	58.59	58.71	57.93	3,466,323
Feb 18, 2025	58.92	59.26	58.67	59.09	58.30	3,061,602
Feb 17, 2025	58.72	59.11	58.56	58.90	58.12	2,662,355
Feb 14, 2025	58.46	59.38	58.34	58.88	58.10	3,926,350
Feb 13, 2025	58.22	58.81	58.22	58.70	57.92	4,142,505
Feb 12, 2025	58.80	59.14	58.28	59.01	58.22	3,782,038
Feb 11, 2025	58.52	59.06	58.47	58.86	58.08	3,804,296
Feb 10, 2025	59.06	59.55	58.62	58.62	57.84	4,168,493
Feb 7, 2025	58.70	59.03	58.53	58.88	58.10	4,803,937
Feb 6, 2025	58.17	59.31	58.16	58.61	57.83	4,750,864
Feb 5, 2025	57.03	58.11	57.03	58.01	57.24	5,145,777
Feb 4, 2025	55.77	57.20	55.46	57.02	56.26	4,545,553
Feb 3, 2025	55.54	56.14	55.50	55.97	55.22	4,565,308
Jan 31, 2025	56.48	56.74	56.06	56.39	55.64	4,448,469
Jan 30, 2025	55.94	56.42	55.58	56.16	55.41	4,054,355
Jan 29, 2025	55.73	55.93	55.20	55.80	55.06	2,946,664
Jan 28, 2025	56.22	56.36	55.58	55.75	55.01	3,775,780
Jan 27, 2025	56.00	56.13	55.69	55.69	54.95	3,811,864
Jan 24, 2025	56.14	56.44	55.67	55.84	55.10	4,072,554
Jan 23, 2025	56.23	56.79	56.12	56.14	55.39	4,851,048
Jan 22, 2025	56.32	56.85	56.08	56.38	55.63	4,169,038
Jan 21, 2025	57.02	57.18	56.47	56.64	55.89	4,499,639
Jan 20, 2025	57.54	57.82	57.03	57.17	56.41	4,421,125
Jan 17, 2025	57.94	58.08	57.46	57.47	56.71	4,681,747
Jan 16, 2025	57.05	57.47	56.77	57.38	56.62	6,022,095
Jan 15, 2025	56.33	56.37	55.52	55.93	55.19	4,714,753
Jan 14, 2025	55.11	55.94	55.05	55.60	54.86	5,038,034
Jan 13, 2025	55.72	56.11	55.53	55.92	55.18	4,471,330
Jan 10, 2025	55.23	56.45	55.10	55.25	54.51	4,931,665
Jan 9, 2025	54.94	55.45	54.80	55.30	54.56	3,575,310
Jan 8, 2025	55.23	55.43	54.52	55.16	54.43	4,796,977
Jan 7, 2025	54.49	55.22	54.23	54.98	54.25	4,406,295
Jan 6, 2025	54.25	54.74	53.75	54.71	53.98	4,552,062
Jan 3, 2025	53.79	54.38	53.59	54.00	53.28	4,877,132
Jan 2, 2025	0.79 Dividend
Jan 2, 2025	52.71	53.79	52.64	53.73	53.01	6,288,594
Dec 31, 2024	52.62	53.37	52.57	53.37	51.88	1,503,880
Dec 30, 2024	52.31	52.78	52.28	52.60	51.13	3,167,621
Dec 27, 2024	52.11	52.75	52.08	52.75	51.28	3,494,132
Dec 24, 2024	52.00	52.33	51.93	52.01	50.56	1,155,606
Dec 23, 2024	51.92	52.03	51.60	51.85	50.40	2,821,732
Dec 20, 2024	51.44	51.91	51.16	51.89	50.44	10,645,228
Dec 19, 2024	52.00	52.22	51.77	51.93	50.48	4,861,317
Dec 18, 2024	51.67	52.21	51.58	52.20	50.74	3,934,904
Dec 17, 2024	51.10	51.96	50.80	51.68	50.24	5,796,575
Dec 16, 2024	53.15	53.26	52.17	52.29	50.83	4,393,180
Dec 13, 2024	53.41	53.91	53.11	53.36	51.87	4,275,545
Dec 12, 2024	53.97	54.07	53.31	53.37	51.88	4,771,486
Dec 11, 2024	53.74	54.34	53.29	53.48	51.99	5,966,852
Dec 10, 2024	54.50	54.94	54.30	54.35	52.83	5,329,581
Dec 9, 2024	54.27	55.32	54.26	54.96	53.43	4,923,269
Dec 6, 2024	54.24	54.85	53.93	54.23	52.72	4,636,178
Dec 5, 2024	54.15	54.96	54.02	54.06	52.55	5,524,197
Dec 4, 2024	54.28	54.39	53.67	53.94	52.43	5,472,383
Dec 3, 2024	54.03	54.70	53.88	54.14	52.63	5,489,271
Dec 2, 2024	54.21	54.80	53.68	53.80	52.30	6,001,028
Nov 29, 2024	53.98	54.98	53.90	54.97	53.44	4,550,048
Nov 28, 2024	53.95	54.37	53.95	54.22	52.71	3,278,989
Nov 27, 2024	54.70	54.72	53.68	54.10	52.59	5,264,130
Nov 26, 2024	55.21	55.74	54.93	54.93	53.40	4,757,200
Nov 25, 2024	57.05	57.39	55.88	55.88	54.32	7,524,531
Nov 22, 2024	57.27	57.64	56.51	57.09	55.50	4,700,961
Nov 21, 2024	57.09	57.52	56.82	57.18	55.58	3,143,357
Nov 20, 2024	57.48	57.77	57.26	57.37	55.77	3,083,203
Nov 19, 2024	57.71	58.32	56.93	57.47	55.87	3,912,361
Nov 18, 2024	57.63	58.23	57.43	58.10	56.48	2,868,832
Nov 15, 2024	56.89	58.09	56.69	57.51	55.90	3,875,740
Nov 14, 2024	56.75	57.45	56.49	57.15	55.55	4,959,955
Nov 13, 2024	55.91	56.27	55.19	55.84	54.28	4,171,178
Nov 12, 2024	57.03	57.05	55.44	55.72	54.16	5,104,044
Nov 11, 2024	57.15	57.46	57.04	57.16	55.56	3,669,304
Nov 8, 2024	57.87	57.96	56.77	56.84	55.25	3,327,420
Nov 7, 2024	57.79	58.18	57.74	57.74	56.13	3,786,884
Nov 6, 2024	58.11	58.86	56.93	57.57	55.96	5,487,030
Nov 5, 2024	58.00	58.37	57.76	58.29	56.66	2,835,429
Nov 4, 2024	58.00	58.44	57.91	58.08	56.46	2,756,060
Nov 1, 2024	57.53	58.70	57.53	57.90	56.28	3,746,239
Oct 31, 2024	58.10	58.38	57.17	57.40	55.80	6,129,258
Oct 30, 2024	59.00	59.57	58.93	59.14	57.49	3,561,327
Oct 29, 2024	60.00	60.42	59.36	59.40	57.74	3,257,456
Oct 28, 2024	59.68	59.73	58.74	59.73	58.06	3,820,320
Oct 25, 2024	59.86	60.46	59.75	60.27	58.59	2,461,132
Oct 24, 2024	60.32	60.99	59.88	60.08	58.40	2,676,298
Oct 23, 2024	59.98	60.44	59.81	60.01	58.33	2,983,862
Oct 22, 2024	59.95	60.38	59.68	60.25	58.57	2,594,467
Oct 21, 2024	59.50	60.39	59.50	59.94	58.27	2,818,310
Oct 18, 2024	59.81	60.49	59.54	59.66	57.99	3,161,920
Oct 17, 2024	59.46	60.32	59.43	59.78	58.11	3,102,289
Oct 16, 2024	59.81	60.46	59.41	59.41	57.75	4,297,202
Oct 15, 2024	60.56	60.56	59.25	59.49	57.83	7,458,044
Oct 14, 2024	62.22	62.77	62.16	62.49	60.75	2,279,185
Oct 11, 2024	62.44	62.63	62.06	62.37	60.63	2,518,382
Oct 10, 2024	62.23	62.69	62.01	62.41	60.67	3,050,825
Oct 9, 2024	61.63	62.12	61.54	61.98	60.25	2,584,475
Oct 8, 2024	63.02	63.24	61.92	62.08	60.35	3,138,382
Oct 7, 2024	62.80	63.48	62.37	63.28	61.51	3,710,863
Oct 4, 2024	61.97	63.04	61.60	62.65	60.90	4,538,190
Oct 3, 2024	61.20	61.77	60.98	61.52	59.80	3,953,389
Oct 2, 2024	60.18	61.47	60.17	60.64	58.95	5,178,446
Oct 1, 2024	58.09	59.52	57.83	59.31	57.65	4,963,687
Sep 30, 2024	59.61	59.64	58.21	58.50	56.87	5,762,846
Sep 27, 2024	58.83	59.62	58.83	59.15	57.50	4,691,916
Sep 26, 2024	59.31	59.57	58.25	59.30	57.64	7,503,258
Sep 25, 2024	0.79 Dividend
Sep 25, 2024	61.14	61.56	60.36	60.71	59.02	5,128,839
Sep 24, 2024	62.49	63.17	62.44	62.70	60.18	3,726,537
Sep 23, 2024	62.58	62.81	61.85	62.12	59.63	3,232,740
Sep 20, 2024	62.13	62.58	61.74	61.99	59.50	7,466,641
Sep 19, 2024	62.01	62.76	61.92	62.65	60.13	3,887,980
Sep 18, 2024	61.58	61.65	61.04	61.23	58.77	2,815,423
Sep 17, 2024	61.38	61.74	61.26	61.40	58.93	3,261,846
Sep 16, 2024	60.71	61.29	60.68	61.22	58.76	2,240,585
Sep 13, 2024	60.97	61.40	60.89	61.07	58.62	2,596,972
Sep 12, 2024	60.73	61.15	60.30	60.91	58.46	3,350,991
Sep 11, 2024	59.91	60.46	59.64	60.19	57.77	3,497,158
Sep 10, 2024	60.80	61.21	59.48	59.87	57.47	3,670,909
Sep 9, 2024	60.29	61.07	60.22	60.96	58.51	3,953,410
Sep 6, 2024	60.10	60.65	59.72	59.86	57.46	4,014,800
Sep 5, 2024	60.17	60.99	60.14	60.56	58.13	3,766,255
Sep 4, 2024	60.39	61.02	59.91	60.17	57.75	3,561,212
Sep 3, 2024	62.41	62.65	60.46	60.51	58.08	3,566,724
Sep 2, 2024	62.16	62.59	61.97	62.48	59.97	1,391,271
Aug 30, 2024	62.86	63.41	62.07	62.19	59.69	4,432,349
Aug 29, 2024	62.15	62.74	61.87	62.71	60.19	2,226,817
Aug 28, 2024	62.77	62.91	62.28	62.41	59.90	2,202,823
Aug 27, 2024	63.28	63.44	62.71	62.72	60.20	1,876,471
Aug 26, 2024	62.36	63.13	62.15	62.86	60.34	2,112,563
Aug 23, 2024	61.99	62.24	61.92	62.16	59.66	2,355,294
Aug 22, 2024	61.51	61.99	61.48	61.62	59.15	2,050,324
Aug 21, 2024	61.99	62.25	61.72	62.13	59.63	1,811,404
Aug 20, 2024	62.50	62.68	61.97	61.97	59.48	2,187,536
Aug 19, 2024	62.29	63.11	62.14	62.92	60.39	2,036,242
Aug 16, 2024	62.43	62.67	61.93	62.33	59.83	3,093,759
Aug 15, 2024	61.88	62.59	61.61	62.48	59.97	2,235,687
Aug 14, 2024	61.58	61.80	61.01	61.46	58.99	2,127,767
Aug 13, 2024	61.94	62.04	61.03	61.34	58.88	2,281,396
Aug 12, 2024	61.66	61.99	61.38	61.72	59.24	2,429,529
Aug 9, 2024	61.29	61.60	60.88	61.35	58.89	1,895,672
Aug 8, 2024	60.75	61.12	60.29	60.91	58.46	2,571,282
Aug 7, 2024	59.35	61.32	59.33	60.92	58.47	4,208,443
Aug 6, 2024	59.93	59.96	58.32	59.23	56.85	3,930,534
Aug 5, 2024	59.52	59.74	57.99	59.50	57.11	5,144,823
Aug 2, 2024	61.30	62.21	61.06	61.14	58.68	4,188,934
Aug 1, 2024	62.32	62.89	61.66	61.91	59.42	3,223,324
Jul 31, 2024	62.59	63.20	62.33	62.48	59.97	4,072,989
Jul 30, 2024	62.19	62.45	61.76	62.08	59.59	2,382,486
Jul 29, 2024	62.79	63.08	61.52	61.74	59.26	1,951,085
Jul 26, 2024	62.69	62.94	61.98	62.13	59.63	2,587,272
Jul 25, 2024	61.42	62.11	60.52	61.97	59.48	2,587,208
Jul 24, 2024	61.89	62.54	61.47	62.46	59.95	2,478,368
Jul 23, 2024	62.83	63.13	62.06	62.13	59.63	2,672,344
Jul 22, 2024	62.94	63.31	62.54	63.14	60.60	2,462,653
Jul 19, 2024	63.50	63.66	62.56	62.73	60.21	4,161,797
Jul 18, 2024	63.09	63.98	63.06	63.80	61.24	3,422,747
Jul 17, 2024	62.30	63.28	62.27	62.83	60.31	2,858,921
Jul 16, 2024	63.20	63.20	62.07	62.30	59.80	2,557,447
Jul 15, 2024	63.47	63.70	62.94	63.28	60.74	3,073,244
Jul 12, 2024	63.53	63.94	63.22	63.50	60.95	3,135,787
Jul 11, 2024	63.06	63.35	62.47	62.82	60.30	3,134,492
Jul 10, 2024	63.00	63.45	62.80	63.04	60.51	3,029,126
Jul 9, 2024	64.16	64.21	62.92	63.22	60.68	3,564,862
Jul 8, 2024	64.82	65.42	64.64	64.68	62.08	2,731,401
Jul 5, 2024	65.65	65.88	64.96	65.36	62.73	3,001,682
Jul 4, 2024	64.92	65.79	64.81	65.79	63.15	2,692,925
Jul 3, 2024	64.06	64.93	64.04	64.83	62.23	3,733,317
Jul 2, 2024	64.00	64.43	63.24	64.01	61.44	3,568,058
Jul 1, 2024	63.40	64.40	63.19	63.61	61.06	3,968,464
Jun 28, 2024	62.75	62.92	61.96	62.33	59.83	3,842,392
Jun 27, 2024	62.12	62.36	61.88	62.04	59.55	2,275,177
Jun 26, 2024	63.22	63.37	61.88	62.04	59.55	3,708,769
Jun 25, 2024	62.92	63.37	62.63	62.88	60.35	2,926,768
Jun 24, 2024	61.43	62.63	61.39	62.51	60.00	2,740,180
Jun 21, 2024	62.00	62.29	61.41	61.77	59.29	7,655,355
Jun 20, 2024	61.86	62.69	61.54	62.31	59.81	4,946,318
Jun 19, 2024	0.79 Dividend
Jun 19, 2024	62.27	62.64	61.74	61.78	59.30	3,879,374
Jun 18, 2024	62.04	63.04	61.69	62.86	59.58	3,657,541
Jun 17, 2024	61.23	62.29	61.21	62.00	58.76	3,550,252
Jun 14, 2024	62.39	62.63	60.85	61.42	58.21	6,707,644
Jun 13, 2024	63.85	64.05	62.23	62.31	59.06	4,992,598
Jun 12, 2024	64.10	64.60	63.70	63.94	60.60	3,028,206
Jun 11, 2024	65.29	65.76	63.96	64.10	60.75	3,744,259
Jun 10, 2024	64.35	65.21	63.88	65.21	61.80	3,702,340
Jun 7, 2024	64.93	65.35	64.63	64.94	61.55	3,178,823
Jun 6, 2024	64.89	64.97	64.32	64.97	61.58	2,705,044
Jun 5, 2024	64.70	65.47	64.29	64.72	61.34	2,946,877
Jun 4, 2024	64.87	65.11	63.89	64.33	60.97	4,535,748
Jun 3, 2024	67.40	67.76	65.84	65.92	62.48	2,959,073
May 31, 2024	65.62	67.01	65.60	67.01	63.51	9,410,554
May 30, 2024	65.43	65.58	64.87	65.31	61.90	3,499,796
May 29, 2024	66.35	66.94	65.57	65.63	62.20	3,239,603
May 28, 2024	66.72	66.95	66.03	66.14	62.69	1,878,177
May 27, 2024	66.02	66.51	65.88	66.40	62.93	1,545,713
May 24, 2024	65.48	66.09	65.13	65.99	62.54	2,351,491
May 23, 2024	65.21	66.04	65.16	65.70	62.27	2,051,948
May 22, 2024	65.90	65.93	65.13	65.17	61.77	3,025,648
May 21, 2024	66.80	66.97	66.08	66.40	62.93	2,660,592
May 20, 2024	67.39	67.95	67.00	67.00	63.50	2,152,355
May 17, 2024	66.61	67.36	66.55	66.95	63.45	3,520,169
May 16, 2024	67.56	67.73	66.13	66.46	62.99	3,434,553
May 15, 2024	68.75	68.92	67.10	67.47	63.95	2,714,425
May 14, 2024	68.75	69.03	68.24	68.32	64.75	1,723,131
May 13, 2024	68.61	68.92	68.33	68.75	65.16	1,627,993
May 10, 2024	68.67	69.20	68.57	68.68	65.09	3,111,904
May 9, 2024	67.41	68.43	67.41	68.35	64.78	2,421,906
May 8, 2024	66.98	67.31	66.62	67.23	63.72	2,516,216
May 7, 2024	67.19	67.49	66.92	67.07	63.57	2,163,667
May 6, 2024	66.93	67.49	66.72	67.26	63.75	1,730,316
May 3, 2024	66.85	67.16	65.99	66.36	62.89	2,803,917
May 2, 2024	67.74	67.93	66.26	66.85	63.36	4,081,964
Apr 30, 2024	69.68	69.85	68.58	68.59	65.01	3,628,541
Apr 29, 2024	69.07	69.75	68.88	69.25	65.63	3,282,811
Apr 26, 2024	67.88	70.11	67.79	69.48	65.85	4,902,657
Apr 25, 2024	67.81	68.18	67.44	68.06	64.51	2,708,031
Apr 24, 2024	68.49	68.70	67.64	67.91	64.36	2,559,602
Apr 23, 2024	68.00	68.49	67.62	67.91	64.36	2,651,398
Apr 22, 2024	67.55	68.05	67.25	67.90	64.35	2,603,386

SHELL.AS Shell plc

28.54

-0.26%

BP.L BP p.l.c.

358.95

-0.13%

ENI.MI Eni S.p.A.

12.40

+1.03%

REP.MC Repsol, S.A.

10.33

0.00%

EQNR.OL Equinor ASA

243.30

-1.50%

XONA.F Exxon Mobil Corporation

94.50

-0.21%

SHEL Shell plc

65.17

+0.80%

SHEL.L Shell plc

2,432.00

-0.29%

CHV.SG Chevron Corp

120.18

-1.27%

BP BP p.l.c.

28.87

+2.81%

Try again.