Advertisement
TotalEnergies SE (FP.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 03:30PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56.88 | 57.70 | 56.88 | 57.61 | 57.61 | - |
| Nov 14, 2024 | 56.55 | 57.29 | 56.55 | 57.29 | 57.29 | - |
| Nov 13, 2024 | 55.73 | 56.05 | 55.57 | 55.57 | 55.57 | - |
| Nov 12, 2024 | 56.90 | 56.90 | 56.57 | 56.57 | 56.57 | 17 |
| Nov 11, 2024 | 57.92 | 57.92 | 57.14 | 57.14 | 57.14 | - |
| Nov 08, 2024 | 57.77 | 57.77 | 57.11 | 57.11 | 57.11 | - |
| Nov 07, 2024 | 57.36 | 58.06 | 57.36 | 58.06 | 58.06 | - |
| Nov 06, 2024 | 58.07 | 58.46 | 57.33 | 57.33 | 57.33 | - |
| Nov 05, 2024 | 57.91 | 58.26 | 57.91 | 58.08 | 58.08 | - |
| Nov 04, 2024 | 58.21 | 58.33 | 58.05 | 58.05 | 58.05 | - |
| Nov 01, 2024 | 58.06 | 58.56 | 58.06 | 58.21 | 58.21 | 170 |
| Oct 31, 2024 | 57.47 | 57.85 | 57.31 | 57.62 | 57.62 | 155 |
| Oct 30, 2024 | 59.22 | 59.33 | 58.95 | 59.33 | 59.33 | - |
| Oct 29, 2024 | 60.01 | 60.31 | 59.88 | 59.88 | 59.88 | - |
| Oct 28, 2024 | 59.43 | 59.43 | 58.92 | 59.27 | 59.27 | - |
| Oct 25, 2024 | 59.97 | 60.29 | 59.94 | 60.29 | 60.29 | - |
| Oct 24, 2024 | 60.67 | 60.79 | 60.38 | 60.38 | 60.38 | - |
| Oct 23, 2024 | 60.16 | 60.21 | 59.99 | 59.99 | 59.99 | - |
| Oct 22, 2024 | 59.79 | 60.00 | 59.79 | 60.00 | 60.00 | - |
| Oct 21, 2024 | 59.71 | 60.31 | 59.71 | 60.16 | 60.16 | - |
| Oct 18, 2024 | 60.81 | 60.81 | 59.95 | 59.95 | 59.95 | - |
| Oct 17, 2024 | 59.61 | 60.16 | 59.61 | 60.16 | 60.16 | - |
| Oct 16, 2024 | 59.40 | 59.88 | 59.40 | 59.88 | 59.88 | - |
| Oct 15, 2024 | 59.89 | 59.89 | 59.75 | 59.75 | 59.75 | - |
| Oct 14, 2024 | 62.41 | 62.72 | 62.41 | 62.46 | 62.46 | 100 |
| Oct 11, 2024 | 63.09 | 63.09 | 62.40 | 62.40 | 62.40 | - |
| Oct 10, 2024 | 62.18 | 62.49 | 62.08 | 62.49 | 62.49 | - |
| Oct 09, 2024 | 62.44 | 62.44 | 61.63 | 61.63 | 61.63 | - |
| Oct 08, 2024 | 62.91 | 62.91 | 62.64 | 62.64 | 62.64 | - |
| Oct 07, 2024 | 62.53 | 63.45 | 62.53 | 62.98 | 62.98 | 10 |
| Oct 04, 2024 | 61.71 | 62.89 | 61.71 | 62.89 | 62.89 | 30 |
| Oct 03, 2024 | 61.20 | 61.49 | 61.14 | 61.14 | 61.14 | - |
| Oct 02, 2024 | 61.24 | 61.24 | 61.00 | 61.05 | 61.05 | 100 |
| Oct 01, 2024 | 58.20 | 58.55 | 57.98 | 58.55 | 58.55 | - |
| Sep 30, 2024 | 58.52 | 58.52 | 58.42 | 58.44 | 58.44 | - |
| Sep 27, 2024 | 59.17 | 59.40 | 59.04 | 59.04 | 59.04 | - |
| Sep 26, 2024 | 58.93 | 58.93 | 58.63 | 58.63 | 58.63 | 35 |
| Sep 25, 2024 | 61.48 | 61.53 | 61.04 | 61.04 | 61.04 | - |
| Sep 24, 2024 | 62.76 | 63.09 | 62.76 | 63.07 | 63.07 | 35 |
| Sep 23, 2024 | 62.78 | 62.78 | 62.05 | 62.15 | 62.15 | - |
| Sep 20, 2024 | 62.04 | 62.31 | 62.04 | 62.31 | 62.31 | - |
| Sep 19, 2024 | 62.22 | 62.67 | 62.22 | 62.34 | 62.34 | - |
| Sep 18, 2024 | 61.60 | 61.60 | 61.08 | 61.26 | 61.26 | - |
| Sep 17, 2024 | 61.63 | 61.63 | 61.42 | 61.45 | 61.45 | - |
| Sep 16, 2024 | 60.81 | 61.08 | 60.81 | 61.08 | 61.08 | - |
| Sep 13, 2024 | 61.07 | 61.07 | 60.96 | 61.01 | 61.01 | 70 |
| Sep 12, 2024 | 60.95 | 60.95 | 60.40 | 60.43 | 60.43 | 90 |
| Sep 11, 2024 | 60.91 | 60.91 | 60.06 | 60.22 | 60.22 | - |
| Sep 10, 2024 | 60.77 | 60.77 | 60.45 | 60.45 | 60.45 | 1,492 |
| Sep 09, 2024 | 60.38 | 60.60 | 60.24 | 60.60 | 60.60 | 100 |
| Sep 06, 2024 | 60.16 | 60.35 | 60.03 | 60.35 | 60.35 | - |
| Sep 05, 2024 | 60.19 | 60.78 | 60.19 | 60.78 | 60.78 | - |
| Sep 04, 2024 | 60.45 | 60.81 | 59.98 | 60.72 | 60.72 | 161 |
| Sep 03, 2024 | 62.54 | 62.54 | 61.12 | 61.12 | 61.12 | - |
| Sep 02, 2024 | 62.39 | 62.48 | 62.38 | 62.41 | 62.41 | - |
| Aug 30, 2024 | 62.88 | 63.27 | 62.48 | 62.48 | 62.48 | - |
| Aug 29, 2024 | 62.01 | 62.72 | 61.94 | 62.72 | 62.72 | - |
| Aug 28, 2024 | 62.80 | 62.80 | 62.40 | 62.40 | 62.40 | - |
| Aug 27, 2024 | 63.30 | 63.39 | 62.97 | 62.97 | 62.97 | - |
| Aug 26, 2024 | 62.48 | 62.87 | 62.35 | 62.87 | 62.87 | - |
| Aug 23, 2024 | 61.50 | 62.18 | 61.50 | 62.03 | 62.03 | - |
| Aug 22, 2024 | 61.67 | 61.82 | 61.58 | 61.58 | 61.58 | - |
| Aug 21, 2024 | 62.10 | 62.20 | 61.93 | 62.15 | 62.15 | - |
| Aug 20, 2024 | 62.54 | 62.54 | 62.34 | 62.35 | 62.35 | - |
| Aug 19, 2024 | 62.44 | 62.93 | 62.44 | 62.93 | 62.93 | - |
| Aug 16, 2024 | 62.56 | 62.56 | 62.11 | 62.11 | 62.11 | - |
| Aug 15, 2024 | 61.83 | 62.42 | 61.78 | 62.42 | 62.42 | - |
| Aug 14, 2024 | 61.75 | 61.75 | 61.09 | 61.41 | 61.41 | - |
| Aug 13, 2024 | 61.85 | 61.85 | 61.28 | 61.28 | 61.28 | - |
| Aug 12, 2024 | 61.71 | 61.84 | 61.63 | 61.84 | 61.84 | - |
| Aug 09, 2024 | 61.29 | 61.59 | 60.95 | 60.95 | 60.95 | 160 |
| Aug 08, 2024 | 60.11 | 60.85 | 60.11 | 60.85 | 60.85 | - |
| Aug 07, 2024 | 58.83 | 60.62 | 58.83 | 60.53 | 60.53 | - |
| Aug 06, 2024 | 58.98 | 59.10 | 58.27 | 58.67 | 58.67 | 50 |
| Aug 05, 2024 | 58.93 | 59.23 | 58.77 | 59.14 | 59.14 | 181 |
| Aug 02, 2024 | 62.08 | 62.09 | 61.73 | 61.73 | 61.73 | - |
| Aug 01, 2024 | 62.25 | 62.73 | 62.25 | 62.41 | 62.41 | 161 |
| Jul 31, 2024 | 62.61 | 63.13 | 62.61 | 62.79 | 62.79 | - |
| Jul 30, 2024 | 62.08 | 62.12 | 61.87 | 61.87 | 61.87 | - |
| Jul 29, 2024 | 62.90 | 62.90 | 62.34 | 62.34 | 62.34 | - |
| Jul 26, 2024 | 62.83 | 62.83 | 62.06 | 62.06 | 62.06 | - |
| Jul 25, 2024 | 61.35 | 61.72 | 61.10 | 61.72 | 61.72 | - |
| Jul 24, 2024 | 61.82 | 62.27 | 61.70 | 62.27 | 62.27 | - |
| Jul 23, 2024 | 62.78 | 63.07 | 62.46 | 62.46 | 62.46 | - |
| Jul 22, 2024 | 62.69 | 63.21 | 62.69 | 63.10 | 63.10 | 17 |
| Jul 19, 2024 | 63.46 | 63.46 | 62.75 | 62.75 | 62.75 | 4 |
| Jul 18, 2024 | 63.59 | 63.84 | 63.59 | 63.84 | 63.84 | 200 |
| Jul 17, 2024 | 62.48 | 62.57 | 62.48 | 62.57 | 62.57 | - |
| Jul 16, 2024 | 62.88 | 62.88 | 62.39 | 62.39 | 62.39 | - |
| Jul 15, 2024 | 64.17 | 64.17 | 63.25 | 63.28 | 63.28 | - |
| Jul 12, 2024 | 63.76 | 63.85 | 63.72 | 63.72 | 63.72 | - |
| Jul 11, 2024 | 63.24 | 63.24 | 62.70 | 62.70 | 62.70 | - |
| Jul 10, 2024 | 63.16 | 63.31 | 63.16 | 63.16 | 63.16 | - |
| Jul 09, 2024 | 63.98 | 64.06 | 62.97 | 62.97 | 62.97 | 150 |
| Jul 08, 2024 | 64.88 | 65.25 | 64.88 | 64.91 | 64.91 | - |
| Jul 05, 2024 | 65.12 | 65.58 | 65.12 | 65.56 | 65.56 | - |
| Jul 04, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Jul 03, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| Jul 02, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Jul 01, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.