TotalEnergies SE Sponsored ADR (TOTA) - Historical data, historical prices

53 EUR

Last update Oct 28, 8:08 AM CET

Market closed

Day range

Previous close

Open

Access this stock data via API

TotalEnergies SE Sponsored ADR

53.00

Date	Open	High	Low	Close	% Change	Volume
Oct 28, 2025	53	53	53	53	0	0
Oct 27, 2025	53	53	53	53	0	0
Oct 24, 2025	53.50	53.50	53.50	53.50	0	0
Oct 23, 2025	53.50	53.50	53.50	53.50	0	0
Oct 22, 2025	52.50	52.50	52.50	52.50	0	0
Oct 21, 2025	52.50	52.50	52.50	52.50	0	0
Oct 20, 2025	52.50	52.50	52.50	52.50	0	0
Oct 17, 2025	51.50	51.50	51.50	51.50	0	0
Oct 16, 2025	51.50	51.50	51.50	51.50	0	0
Oct 15, 2025	50	50	50	50	0	0
Oct 14, 2025	49.80	49.80	49.80	49.80	0	0
Oct 13, 2025	49.20	49.80	49.20	49.80	1.22%	200
Oct 10, 2025	50.50	50.50	50.50	50.50	0	0
Oct 09, 2025	50.50	50.50	50.50	50.50	0	0
Oct 08, 2025	51	51	51	51	0	0
Oct 07, 2025	51	51	51	51	0	0
Oct 06, 2025	50.50	50.50	50.50	50.50	0	250
Oct 03, 2025	51	51	51	51	0	0
Oct 02, 2025	51	51	51	51	0	0
Oct 01, 2025	50.50	50.50	50.50	50.50	0	0
Sep 30, 2025	51.50	51.50	51	51	-0.97%	40
Sep 29, 2025	53.50	53.50	53.50	53.50	0	0

TotalEnergies SE Sponsored ADR