Menu English (Current Language) En Choose the interface language Search Breadcrumb Home TotalEnergies share price in Paris TotalEnergies share price in Paris SHARE PRICE SESSION OF 11/30/2021 AT 03:37:18 PM (PARIS TIME) LAST PRICE € 40.535 CHANGE D/D-1 -1.61% OPENING PRICE € 40.200 HIGHEST PRICE € 40.830 LOWEST PRICE € 40.085 SHARE VOLUME 4,882,230 CLOSING PRICE € 41.200 CAC 40 INDEX 6,750.23 CHANGE D/D-1 -0.38% TABLE IN EXCEL FORMAT (CSV) Since January 1st, 2021 HIGHEST PRICE LOWEST PRICE CHANGE SINCE 01/01/2021* TOTALENERGIES € 45.155 € 33.910 + 16.71% CAC 40 7,183.08 5,379.22 + 22.06% *LATEST CLOSING PRICE / LATEST CLOSING PRICE IN 2020 Last five sessions DATE CHANGE ON DAY OPENING PRICE CLOSING PRICE SHARE VOLUME NOV. 29, 2021 + 1.65% € 41.355 € 41.200 9,637,094 NOV. 26, 2021 -5.93% € 41.260 € 40.530 15,479,769 NOV. 25, 2021 -0.07% € 43.270 € 43.085 4,557,711 NOV. 24, 2021 + 0.54% € 43.030 € 43.115 6,418,515 NOV. 23, 2021 + 1.16% € 42.275 € 42.885 6,764,292 Statistics 1 MONTH 3 MONTHS 6 MONTHS 1 YEAR VARIATION TOTALENERGIES * -5.00% + 9.14% + 8.01% + 9.28% VARIATION CAC 40 * -0.79% + 1.41% + 4.51% + 21.04% SHARE VOLUME 143,233,100 450,079,422 806,942,667 1,702,814,818 VALUE TRADING (M€) 6,135.96 18,705.85 32,264.27 65,475.91 * COMPARED TO LAST CLOSING PRICE Share Price History Interactive graphs Contact General Terms and Conditions of Use Personal data charter, cookies and tracers Accessibility Sitemap © 2021 TotalEnergies Follow us Respect of your privacy We use cookies and other trackers in order to provide, analyse and improve your user experience, personalise the display and advertising displayed on this website as well as on our partner websites, and to allow you to share our content on social media. In accordance with French law, certain audience measurement cookies are placed by default. You can modify your cookie settings at any time by clicking on the "Manage my cookies" button. By clicking on the "I accept" button, you accept all the cookies to be deposited. If you click on "I refuse", only technical cookies necessary for the proper functioning of the website will be used. For more information, you can consult the "Personal data and trackers charter" page. I accept Manage my cookies I refuse