Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (DE:TOTB)
XETRA:TOTB
Time Period
3M
Events
Historical Prices
Rows:
Mar 18, 2026
74.48
75.92
74.48
75.44
75.44
+1.29%
43,586
1.92
Mar 17, 2026
72.73
74.56
72.73
74.48
74.48
+2.86%
35,455
1.59
Mar 16, 2026
72.11
72.83
72.11
72.41
72.41
+0.26%
31,611
1.44
Mar 13, 2026
70.83
72.25
70.79
72.22
72.22
+2.57%
65,615
3.11
Mar 12, 2026
69.79
70.44
69.46
70.41
70.41
+0.61%
17,270
0.82
Mar 11, 2026
68.50
69.98
68.44
69.98
69.98
+1.85%
21,945
1.05
Mar 10, 2026
67.04
69.01
66.84
68.71
68.71
-0.28%
52,801
2.60
Mar 09, 2026
68.81
69.01
67.23
68.90
68.90
+1.38%
43,655
2.20
Mar 06, 2026
66.51
67.96
66.47
67.96
67.96
+1.77%
80,077
4.28
Mar 05, 2026
67.14
67.23
66.33
66.78
66.78
-0.09%
30,742
1.66
Mar 04, 2026
67.89
68.24
66.81
66.84
66.84
-1.89%
38,227
2.10
Mar 03, 2026
69.93
70.00
68.13
68.13
68.13
-1.82%
44,073
2.50
Mar 02, 2026
71.14
71.20
69.01
69.39
69.39
+2.98%
61,859
3.70
Feb 27, 2026
67.45
67.92
67.37
67.38
67.38
-0.30%
13,261
0.79
Feb 26, 2026
67.49
67.80
66.62
67.58
67.58
+0.33%
23,226
1.41
Feb 25, 2026
66.93
67.80
66.86
67.36
67.36
+0.93%
63,239
4.05
Feb 24, 2026
66.29
66.99
66.20
66.74
66.74
+0.86%
17,153
1.10
Feb 23, 2026
65.62
66.56
65.53
66.17
66.17
+1.01%
10,574
0.67
Feb 20, 2026
66.21
66.21
65.37
65.51
65.51
-1.43%
10,175
0.63
Feb 19, 2026
65.80
66.50
65.50
66.46
66.46
+1.68%
13,936
0.86
Feb 18, 2026
65.07
65.68
64.96
65.36
65.36
+1.22%
12,420
0.77
Feb 17, 2026
64.33
65.35
63.98
64.57
64.57
+0.28%
23,620
1.48
Feb 16, 2026
64.48
64.48
64.07
64.34
64.34
-0.08%
11,289
0.70
Feb 13, 2026
64.52
64.52
63.78
64.39
64.39
+0.09%
19,441
1.22
Feb 12, 2026
65.32
65.32
63.97
64.33
64.33
+0.09%
24,318
1.54
Feb 11, 2026
63.05
64.43
62.88
64.27
64.27
+2.83%
54,116
3.56
Feb 10, 2026
62.32
62.97
62.09
62.50
62.50
-0.22%
36,323
2.40
Feb 09, 2026
62.26
62.71
62.19
62.64
62.64
-0.06%
27,812
1.87
Feb 06, 2026
62.47
62.97
61.96
62.68
62.68
+1.18%
13,879
0.91
Feb 05, 2026
62.37
62.82
61.68
61.95
61.95
-1.10%
23,927
1.58
Feb 04, 2026
62.68
63.03
62.26
62.64
62.64
+1.82%
14,234
0.94
Feb 03, 2026
61.04
61.65
60.54
61.52
61.52
+1.45%
8,723
0.57
Feb 02, 2026
59.50
60.79
59.43
60.64
60.64
-0.92%
17,124
1.13
Jan 30, 2026
60.76
61.25
60.36
61.20
61.20
+0.51%
18,798
1.25
Jan 29, 2026
60.51
61.64
60.50
60.89
60.89
+1.45%
28,696
1.93
Jan 28, 2026
59.76
60.45
59.47
60.02
60.02
+1.13%
19,561
1.31
Jan 27, 2026
58.50
59.56
58.40
59.35
59.35
+0.78%
12,856
0.84
Jan 26, 2026
58.80
59.22
58.60
58.89
58.89
+1.57%
25,906
1.70
Jan 23, 2026
57.07
58.36
57.07
57.98
57.98
+1.43%
11,661
0.76
Jan 22, 2026
58.25
58.27
57.14
57.16
57.16
-0.99%
24,078
1.58
Jan 21, 2026
57.29
57.79
57.09
57.73
57.73
+1.39%
8,217
0.54
Jan 20, 2026
56.41
57.29
56.30
56.94
56.94
+1.64%
18,147
1.17
Jan 19, 2026
56.19
56.32
55.91
56.02
56.02
-1.39%
7,815
0.50
Jan 16, 2026
56.59
56.92
56.19
56.81
56.81
+0.18%
7,410
0.47
Jan 15, 2026
56.18
56.72
56.12
56.71
56.71
-0.72%
16,153
1.03
Jan 14, 2026
56.54
57.24
56.24
57.12
57.12
+0.94%
12,372
0.76
Jan 13, 2026
55.49
56.65
55.47
56.59
56.59
+2.33%
28,476
1.74
Jan 12, 2026
55.06
55.30
54.50
55.30
55.30
+0.49%
11,056
0.63
Jan 09, 2026
54.26
55.14
54.04
55.03
55.03
+3.11%
10,858
0.61
Jan 08, 2026
53.89
53.89
53.35
53.37
53.37
-0.24%
18,114
1.00
Rows: