EODData

MEMBERSHIP REGISTER LOG IN

FRA, TOTA: TotalEnergies SE

05 Nov 2025
LAST:

53.00

CHANGE:
 0.50		OPEN:
53.00		HIGH:
53.00		ASK:
0.00		VOLUME:
407
CHG(%):
0.93		PREV:
53.50		LOW:
53.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 2553.0053.0053.0053.00407
04 Nov 2553.5053.5053.5053.5045
31 Oct 2554.0054.0054.0054.0045
30 Oct 2552.5052.5052.5052.5045
29 Oct 2553.0053.5053.0053.5045
28 Oct 2552.5052.5052.5052.50170
27 Oct 2553.5053.5053.5053.50170
24 Oct 2553.5053.5053.5053.50170
23 Oct 2552.5053.5052.5053.50170
22 Oct 2552.0052.0052.0052.0020

COMPANY PROFILE

Name:TotalEnergies SE
About:TotalEnergies SE, a multi-energy company, produces and markets oil and biofuels, natural gas, biogas and low-carbon hydrogen, renewables, and electricity in France, rest of Europe, and internationally. It operates through five segments: Exploration & Production, Integrated LNG, Integrated Power, Refining & Chemicals, and Marketing & Services. The Exploration & Production segment is involved in the exploration and production of oil and natural gas. The Integrated LNG segment comprises the integrated gas chain, including upstream and midstream liquified natural gas (LNG) activities, as well as biogas, hydrogen, and gas trading activities. The Integrated Power segment includes generation, storage, electricity trading, and B2B-B2C distribution of gas and electricity. The Refining & Chemicals segment consists of refining, petrochemicals, and specialty chemicals, as well as oil supply, trading, and marine shipping activities. The Marketing & Services segment supplies and markets petroleum products. The company was formerly known as TOTAL SE and changed its name to TotalEnergies SE in June 2021. TotalEnergies SE was founded in 1924 and is headquartered in Courbevoie, France.
Sector:Energy
Address:Tour Coupole - 2, Courbevoie, France, 92078
Website:https://www.totalenergies.com
ISIN:US89151E1091
LEI:529900S21EQ1BO4ESM68

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:9.96 
Forward P/E:9.26 
PEG Ratio:-0.37 
Price to Sales:0.64 
Price to Book:1.01 
Profit Margin:0.08 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.12 
DivYield:0.07 
Div/Share:3.64 
Revenue:159.289B 
EBITDA:33.764B 
Shares:2.182B 
Market Cap:115.652B 

TECHNICAL INDICATORS

MA5:53.300.6%
MA10:53.150.3%
MA20:52.011.9%
MA50:52.291.4%
MA100:52.530.9%
MA200:53.591.1%
STO9:33.33
STO14:75.00
RSI14:64.29 
WPR14:-25.00
MTM14:3.00
ROC14:0.06 
ATR:0.80 
Week High:54.001.9%
Week Low:52.501.0%
Month High:54.001.9%
Month Low:49.601.1%
Year High:59.7712.8%
Year Low:48.649.0%
Volatility:20.26 

RECENT SPLITS

Date Ratio
07 Jun 201899-98
15 Mar 201887-86
15 Dec 201789-88
23 May 20062-1

RECENT DIVIDENDS

Date Amount
30 Sep 2025$0.85
18 Jun 2025$0.86
25 Mar 2025$0.73
02 Jan 2025$0.70
24 Sep 2024$0.75
18 Jun 2024$0.73
18 Mar 2024$0.68
28 Dec 2023$0.70
15 Sep 2023$0.67
19 Jun 2023$0.69