TotalEnergies SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	43.115	43.190	42.780	43.070	32.439	6,178,698
2021-11-17	43.810	44.020	43.420	43.540	32.793	5,446,414
2021-11-16	43.825	44.580	43.730	43.860	33.034	6,712,875
2021-11-15	43.250	43.860	43.170	43.640	32.869	4,850,767
2021-11-12	43.750	43.925	43.175	43.175	32.518	5,638,576
2021-11-11	43.500	44.130	43.410	43.865	33.038	5,283,755
2021-11-10	43.730	44.475	43.715	43.915	33.076	6,752,352
2021-11-09	43.360	44.050	43.250	43.535	32.790	5,497,680
2021-11-08	43.500	44.030	43.330	43.500	32.763	5,847,805
2021-11-05	42.815	43.760	42.800	43.410	32.695	5,733,591
2021-11-04	42.740	43.735	42.690	43.250	32.575	4,889,313
2021-11-03	43.200	43.455	42.625	42.910	32.319	6,578,422
2021-11-02	43.170	43.680	42.985	43.675	32.895	5,957,680
2021-11-01	43.200	43.920	43.165	43.530	32.786	4,807,172
2021-10-29	43.470	43.915	43.120	43.370	32.665	7,805,387
2021-10-28	43.650	43.795	42.830	43.295	32.609	5,903,395
2021-10-27	43.690	43.835	43.235	43.635	32.865	4,623,519
2021-10-26	44.010	44.250	43.640	43.745	32.948	4,954,047
2021-10-25	44.000	44.315	43.805	43.925	33.083	4,097,437
2021-10-22	44.000	44.445	43.635	43.805	32.993	5,061,555
2021-10-21	44.745	44.845	44.100	44.220	33.306	4,341,551
2021-10-20	44.605	45.155	44.430	44.865	33.791	4,801,321
2021-10-19	44.550	45.100	44.355	44.830	33.765	5,657,379
2021-10-18	44.515	44.950	44.405	44.650	33.629	5,862,350
2021-10-15	44.085	44.610	43.970	44.455	33.483	8,019,827
2021-10-14	43.730	44.035	43.400	43.800	32.989	5,392,985

← NewerPage 22 of 22 · 1,286 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.