Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TotalEnergies SE logo
TTE.PA
TotalEnergies SE
13:12:09
71.33 €
0.0000 (%0.00)
Previous Close: 70.34
Day Low₺70.74
Day High₺71.67
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TTE.PA: TotalEnergies SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.4458
CLOSE 70.6431

Low

LOW 53.29

High

HIGH 81.34
DATEOPENHIGHLOWCLOSE
01/02/202655.6556.3855.6556.1
01/05/202656.5256.5855.1455.79
01/06/202656.356.555.0455.04
01/07/202653.9854.2253.353.51
01/08/202654.5854.653.2953.38
01/09/202654.0555.254.0155.12
01/12/202654.9255.3654.4255.31
01/13/202655.5256.6855.3856.53
01/14/202656.557.2456.2257.06
01/15/202656.856.8256.0756.74
01/16/202656.5257.0356.1556.8
01/19/202656.2656.555.8956.11
01/20/202655.6757.3155.5656.9
01/21/202657.2557.8457.0557.75
01/22/202658.0158.2957.157.24
01/23/202657.2358.3757.0157.98
01/26/202658.4759.2958.3858.9
01/27/202658.6259.5958.3359.34
01/28/202659.7360.4659.4460
01/29/202660.8461.6360.3560.82
01/30/202660.3561.2860.2661.15
02/02/202659.860.8958.7960.63
02/03/20266161.6460.4961.48
02/04/202662.6163.0661.9162.56
02/05/202662.3162.861.6361.95
02/06/202662.626361.8962.58
02/09/202661.9662.761.9462.63
02/10/202662.66362.0362.51
02/11/202662.764.4662.6364.22
02/12/202665.265.7963.9364.3
02/13/202664.4964.5363.764.38
02/16/202664.2764.5664.1364.16
02/17/202664.1665.3963.9364.57
02/18/202664.8665.6964.7865.34
02/19/202665.766.5465.4966.53
02/20/202666.2266.4665.3265.44
02/23/202665.5466.6565.3866.14
02/24/202666.1967.0166.1466.72
02/25/202667.0267.8266.8567.37
02/26/202667.3167.8366.5567.55
02/27/202667.2367.9267.167.28
03/02/202672.57368.9669.36
03/03/202669.9570.3168.0568.1
03/04/20266868.3866.7866.86
03/05/202666.8767.2666.2266.77
03/06/202666.626866.4268
03/09/20266969.4167.1768.89
03/10/202667.0369.1166.6868.74
03/11/202668.477068.2770
03/12/202670.0170.4669.4270.4
03/13/202670.8372.3370.572.33
03/16/202672.4472.8872.0972.4
03/17/202672.2474.5872.1974.48
03/18/202674.4875.9774.2575.42
03/19/202675.979.4475.4678.59
03/20/202677.9878.6576.4976.96
03/23/202676.1777.1572.3376
03/24/20267677.4175.9177.21
03/25/202676.3177.317676.87
03/26/202676.9279.0976.9279.09
03/27/202678.578.7677.478.49
03/30/202678.981.3478.8781.02
03/31/202679.781.0179.380.91
04/01/20268080.0876.9377.56
04/02/202678.9480.2778.6579.42
04/07/202678.980.3578.7879.26
04/08/20267476.8172.476.81
04/09/202677.579.1476.878.87
04/10/202677.3478.7577.1578.61
04/13/202679.4679.9679.179.66
04/14/202679.2379.7477.1177.39
04/15/202677.3977.8576.6476.68
04/16/20267577.5274.2577.12
04/17/202677.0377.7971.5573.07
04/20/202675.1575.447474.41
04/21/202674.275.1774.175.03
04/22/202675.1776.5975.0576.02
04/23/202676.7377.3276.576.6
04/24/202677.2178.2176.777
04/27/202677.177.6676.5576.81
04/28/202677.0579.1177.0578.27
04/29/202678.279.2978.0378.23
04/30/202679.179.4576.9679.29
05/04/202678.579.577.9878.65
05/05/202679.279.3978.5879.3
05/06/202678.5678.7274.3776.75
05/07/202676.1176.3974.5275.27
05/08/202675.575.9574.8575.8
05/11/202676.577.0476.176.91
05/12/202677.278.3176.9778.3
05/13/202678.278.8977.777.81
05/14/202678.0378.3377.6578.28
05/15/202678.679.0477.8778.68
05/18/202679.280.2778.7880.27
05/19/202680.0280.6379.7979.79
05/20/202679.8781.2579.3179.61
05/21/202679.6581.0679.5580.26
05/22/202679.4279.8578.1278.65
05/25/202677.1577.7976.7677.67
05/26/202677.9278.8277.1778.22
05/27/202677.0577.2874.6375.42
05/28/202675.6276.1674.7875.42
05/29/202674.9275.6774.7175.18
06/01/202675.3776.9475.3176.38
06/02/202675.6476.7775.5976.65
06/03/202676.7677.8876.6777.58
06/04/202676.7677.5876.7477.38
06/05/202677.5277.8676.8377.37
06/08/20267878.8677.277.34
06/09/202676.8677.4876.0676.47
06/10/202676.5977.5476.5277.24
06/11/202677.3378.8977.3378
06/12/202675.7976.5174.4876.38
06/15/202673.1573.471.6373
06/16/20267373.5272.673.05
06/17/202672.572.9271.8872.21
06/18/202671.8572.1670.1770.34
06/19/202671.1971.6770.7471.34