TotalEnergies SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	43.855	44.460	43.805	43.925	33.093	53,867
2021-11-09	43.475	44.030	43.370	43.555	32.815	20,453
2021-11-08	43.400	44.010	43.400	43.530	32.796	30,362
2021-11-05	43.035	43.725	42.970	43.435	32.724	19,710
2021-11-04	42.855	43.710	42.855	43.225	32.566	30,675
2021-11-03	43.465	43.465	42.695	42.875	32.302	39,679
2021-11-02	43.430	43.655	43.010	43.625	32.867	25,139
2021-11-01	43.300	43.890	43.270	43.590	32.841	30,879
2021-10-29	43.270	43.900	43.225	43.315	32.634	54,623
2021-10-28	43.670	43.680	42.860	43.245	32.581	52,939
2021-10-27	43.670	43.805	43.260	43.635	32.875	21,961
2021-10-26	43.845	44.250	43.675	43.770	32.977	39,291
2021-10-25	44.000	44.315	43.835	43.975	33.131	33,651
2021-10-22	43.970	44.420	43.645	43.745	32.958	49,803
2021-10-21	44.775	44.805	44.155	44.170	33.278	56,545
2021-10-20	44.845	45.130	44.430	44.885	33.817	41,108
2021-10-19	44.450	45.080	44.420	44.755	33.719	51,780
2021-10-18	44.630	44.905	44.405	44.630	33.625	64,680
2021-10-15	44.150	44.600	43.960	44.415	33.463	55,002
2021-10-14	43.850	43.880	43.420	43.765	32.973	28,463

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.