TotalEnergies SE (TOTB.DE)
56.62
0.47 (0.84%)
At close: Mar 12, 2025, 5:28 PM
TOTB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 56.34 | 57.12 | 56.04 | 56.15 | -0.26 | -0.46% | 16,973 |
| Mar 10, 2025 | 56.83 | 57.09 | 56.36 | 56.41 | -0.14 | -0.25% | 60,292 |
| Mar 7, 2025 | 56.90 | 57.05 | 56.12 | 56.55 | 0.18 | 0.32% | 51,576 |
| Mar 6, 2025 | 56.49 | 56.84 | 56.05 | 56.37 | 0.40 | 0.71% | 26,382 |
| Mar 5, 2025 | 57.34 | 57.70 | 55.40 | 55.97 | -0.67 | -1.18% | 35,875 |
| Mar 4, 2025 | 56.85 | 56.85 | 56.10 | 56.64 | -1.57 | -2.70% | 42,648 |
| Mar 3, 2025 | 58.43 | 59.05 | 57.98 | 58.21 | 0.42 | 0.73% | 24,447 |
| Feb 28, 2025 | 57.73 | 57.85 | 57.10 | 57.79 | -0.07 | -0.12% | 8,581 |
| Feb 27, 2025 | 57.80 | 58.00 | 57.44 | 57.86 | 0.13 | 0.23% | 13,968 |
| Feb 26, 2025 | 57.51 | 57.95 | 57.27 | 57.73 | 0.23 | 0.40% | 18,908 |
| Feb 25, 2025 | 58.24 | 58.54 | 57.00 | 57.50 | -0.57 | -0.98% | 10,163 |
| Feb 24, 2025 | 58.29 | 58.32 | 57.82 | 58.07 | -0.06 | -0.10% | 17,348 |
| Feb 21, 2025 | 58.57 | 58.68 | 57.88 | 58.13 | -0.70 | -1.19% | 17,577 |
| Feb 20, 2025 | 58.54 | 58.85 | 58.40 | 58.83 | 0.12 | 0.20% | 17,108 |
| Feb 19, 2025 | 59.55 | 59.61 | 58.68 | 58.71 | -0.41 | -0.69% | 12,597 |
| Feb 18, 2025 | 58.80 | 59.24 | 58.68 | 59.12 | 0.08 | 0.14% | 17,176 |
| Feb 17, 2025 | 58.73 | 59.07 | 58.58 | 59.04 | 0.08 | 0.14% | 9,643 |
| Feb 14, 2025 | 58.53 | 59.36 | 58.52 | 58.96 | 0.25 | 0.43% | 12,463 |
| Feb 13, 2025 | 58.44 | 58.74 | 58.40 | 58.71 | -0.30 | -0.51% | 20,679 |
| Feb 12, 2025 | 58.69 | 59.11 | 58.31 | 59.01 | 0.16 | 0.27% | 14,612 |
| Feb 11, 2025 | 58.79 | 59.01 | 58.74 | 58.85 | 0.19 | 0.32% | 12,416 |
| Feb 10, 2025 | 59.13 | 59.41 | 58.66 | 58.66 | -0.24 | -0.41% | 33,373 |
| Feb 7, 2025 | 58.84 | 58.99 | 58.70 | 58.90 | 0.28 | 0.48% | 21,961 |
| Feb 6, 2025 | 58.30 | 59.27 | 58.27 | 58.62 | 0.72 | 1.24% | 40,374 |
| Feb 5, 2025 | 57.68 | 58.04 | 57.49 | 57.90 | 0.86 | 1.51% | 16,349 |
| Feb 4, 2025 | 55.70 | 57.15 | 55.50 | 57.04 | 1.04 | 1.86% | 20,641 |
| Feb 3, 2025 | 55.69 | 56.14 | 55.63 | 56.00 | -0.40 | -0.71% | 14,550 |
| Jan 31, 2025 | 56.48 | 56.71 | 56.10 | 56.40 | 0.21 | 0.37% | 13,607 |
| Jan 30, 2025 | 55.87 | 56.40 | 55.63 | 56.19 | 0.42 | 0.75% | 7,133 |
| Jan 29, 2025 | 55.60 | 55.90 | 55.23 | 55.77 | 0.03 | 0.05% | 25,578 |
| Jan 28, 2025 | 55.95 | 56.32 | 55.61 | 55.74 | 0.03 | 0.05% | 10,746 |
| Jan 27, 2025 | 55.90 | 56.12 | 55.71 | 55.71 | -0.14 | -0.25% | 11,962 |
| Jan 24, 2025 | 56.06 | 56.37 | 55.70 | 55.85 | -0.28 | -0.50% | 6,385 |
| Jan 23, 2025 | 56.23 | 56.78 | 56.13 | 56.13 | -0.23 | -0.41% | 28,731 |
| Jan 22, 2025 | 56.29 | 56.84 | 56.09 | 56.36 | -0.28 | -0.49% | 12,078 |
| Jan 21, 2025 | 57.06 | 57.12 | 56.50 | 56.64 | -0.54 | -0.94% | 12,230 |
| Jan 20, 2025 | 57.48 | 57.75 | 57.09 | 57.18 | -0.33 | -0.57% | 8,910 |
| Jan 17, 2025 | 57.84 | 58.01 | 57.50 | 57.51 | 0.12 | 0.21% | 17,615 |
| Jan 16, 2025 | 56.97 | 57.44 | 56.81 | 57.39 | 1.47 | 2.63% | 34,270 |
| Jan 15, 2025 | 56.11 | 56.11 | 55.54 | 55.92 | 0.34 | 0.61% | 23,311 |
| Jan 14, 2025 | 55.49 | 55.87 | 55.39 | 55.58 | -0.33 | -0.59% | 15,790 |
| Jan 13, 2025 | 55.91 | 56.07 | 55.53 | 55.91 | 0.67 | 1.21% | 33,410 |
| Jan 10, 2025 | 55.17 | 56.41 | 55.09 | 55.24 | -0.06 | -0.11% | 19,899 |
| Jan 9, 2025 | 54.97 | 55.44 | 54.96 | 55.30 | 0.20 | 0.36% | 15,152 |
| Jan 8, 2025 | 55.29 | 55.40 | 54.60 | 55.10 | 0.12 | 0.22% | 21,328 |
| Jan 7, 2025 | 54.37 | 55.19 | 54.26 | 54.98 | 0.29 | 0.53% | 105,681 |
| Jan 6, 2025 | 54.14 | 54.71 | 53.80 | 54.69 | 0.72 | 1.33% | 74,322 |
| Jan 3, 2025 | 53.90 | 54.40 | 53.63 | 53.97 | 0.25 | 0.47% | 74,600 |
| Jan 2, 2025 | 53.17 | 53.77 | 52.73 | 53.72 | 1.05 | 1.99% | 42,716 |
| Dec 30, 2024 | 52.39 | 52.78 | 52.38 | 52.67 | -0.09 | -0.17% | 6,770 |