TotalEnergies SE - Price History
Stock symbol FP.PA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FP.PA (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €39.69 | €39.69 |
| June 2023 | €39.69 | €39.69 |
| May 2023 | €39.69 | €39.69 |
| April 2023 | €39.69 | €39.69 |
| March 2023 | €39.69 | €39.69 |
| February 2023 | €39.69 | €39.69 |
| January 2023 | €39.69 | €39.69 |
| December 2022 | €39.69 | €39.69 |
| November 2022 | €39.69 | €39.69 |
| October 2022 | €39.69 | €39.69 |
| September 2022 | €39.69 | €39.69 |
| August 2022 | €39.69 | €39.69 |
| July 2022 | €39.69 | €39.69 |
| June 2022 | €39.69 | €39.69 |
| May 2022 | €39.69 | €39.69 |
| April 2022 | €39.69 | €39.69 |
| March 2022 | €39.69 | €39.69 |
| February 2022 | €39.69 | €39.69 |
| January 2022 | €39.69 | €39.69 |
| December 2021 | €39.69 | €39.69 |
| November 2021 | €39.69 | €39.69 |
| October 2021 | €39.69 | €39.69 |
| September 2021 | €39.69 | €39.69 |
| August 2021 | €39.69 | €39.69 |
| July 2021 | €39.69 | €39.69 |
| June 2021 | €39.16 | €39.16 |
| May 2021 | €38.19 | €38.19 |
| April 2021 | €39.96 | €39.96 |
| March 2021 | €39.96 | €39.96 |
| February 2021 | €35.14 | €35.14 |
| January 2021 | €34.90 | €34.90 |
| December 2020 | €34.64 | €35.30 |
| November 2020 | €35.16 | €35.83 |
| October 2020 | €25.34 | €25.82 |
| September 2020 | €28.65 | €29.20 |
| August 2020 | €31.74 | €33.10 |
| July 2020 | €30.02 | €31.30 |
| June 2020 | €32.58 | €33.97 |
| May 2020 | €31.62 | €33.62 |
| April 2020 | €30.89 | €32.85 |
| March 2020 | €33.28 | €35.39 |
| February 2020 | €35.33 | €38.38 |
| January 2020 | €40.64 | €44.15 |
| December 2019 | €44.70 | €49.20 |
| November 2019 | €43.28 | €47.64 |
| October 2019 | €42.82 | €47.13 |
| September 2019 | €43.51 | €47.88 |
| August 2019 | €40.66 | €45.39 |
| July 2019 | €42.14 | €47.03 |
| June 2019 | €44.14 | €49.28 |
| May 2019 | €41.23 | €46.64 |
| April 2019 | €43.80 | €49.54 |
| March 2019 | €43.78 | €49.52 |
| February 2019 | €43.65 | €49.99 |
| January 2019 | €41.90 | €47.98 |
| December 2018 | €40.32 | €46.18 |
| November 2018 | €42.36 | €49.17 |
| October 2018 | €44.77 | €51.96 |
| September 2018 | €48.12 | €55.84 |
| August 2018 | €45.88 | €53.87 |
| July 2018 | €47.58 | €55.86 |
| June 2018 | €44.47 | €52.21 |
| May 2018 | €43.82 | €52.05 |
| April 2018 | €44.05 | €52.33 |
| March 2018 | €38.83 | €46.13 |
| February 2018 | €39.03 | €46.97 |
| January 2018 | €38.75 | €46.63 |
| December 2017 | €38.26 | €46.04 |
| November 2017 | €38.87 | €47.40 |
| October 2017 | €39.25 | €47.87 |
| September 2017 | €37.27 | €45.44 |
| August 2017 | €35.14 | €43.44 |
| July 2017 | €34.75 | €42.96 |
| June 2017 | €35.01 | €43.28 |
| May 2017 | €37.73 | €47.27 |
| April 2017 | €37.65 | €47.17 |
| March 2017 | €37.85 | €47.42 |
| February 2017 | €37.07 | €47.05 |
| January 2017 | €36.77 | €46.66 |
| December 2016 | €38.39 | €48.72 |
| November 2016 | €34.97 | €44.96 |
| October 2016 | €34.01 | €43.72 |
| September 2016 | €32.81 | €42.17 |
| August 2016 | €32.77 | €42.75 |
| July 2016 | €32.78 | €42.76 |
| June 2016 | €33.26 | €43.38 |
| May 2016 | €33 | €43.67 |
| April 2016 | €33.19 | €43.93 |
| March 2016 | €30.27 | €40.06 |
| February 2016 | €30.82 | €41.38 |
| January 2016 | €30.48 | €40.92 |
| December 2015 | €30.96 | €41.56 |
| November 2015 | €34.50 | €47 |
| October 2015 | €32.40 | €44.15 |
| September 2015 | €29.51 | €40.20 |
| August 2015 | €29.50 | €40.81 |
| July 2015 | €32.59 | €45.08 |
| June 2015 | €31.50 | €43.57 |
| May 2015 | €32.79 | €45.97 |
| April 2015 | €34.58 | €48.49 |
| March 2015 | €33 | €46.28 |
| February 2015 | €33.96 | €48.24 |
| January 2015 | €32.04 | €45.50 |
| December 2014 | €29.94 | €42.52 |
| November 2014 | €31.21 | €44.99 |
| October 2014 | €32.89 | €47.42 |
| September 2014 | €35.69 | €51.45 |
| August 2014 | €34.39 | €50.19 |
| July 2014 | €32.95 | €48.09 |
| June 2014 | €36.17 | €52.78 |
| May 2014 | €34.86 | €51.48 |
| April 2014 | €34.86 | €51.48 |
| March 2014 | €32.23 | €47.60 |
| February 2014 | €31.45 | €47.03 |
| January 2014 | €28.31 | €42.34 |
| December 2013 | €29.78 | €44.53 |
| November 2013 | €29.40 | €44.60 |
| October 2013 | €29.84 | €45.26 |
| September 2013 | €28.28 | €42.90 |
| August 2013 | €27.25 | €41.92 |
| July 2013 | €26.07 | €40.10 |
| June 2013 | €24.38 | €37.51 |
| May 2013 | €24.68 | €38.58 |
| April 2013 | €24.48 | €38.27 |
| March 2013 | €23.89 | €37.35 |
| February 2013 | €24.12 | €38.29 |
| January 2013 | €25.15 | €39.93 |
| December 2012 | €24.51 | €38.91 |
| November 2012 | €23.88 | €38.47 |
| October 2012 | €24.09 | €38.82 |
| September 2012 | €23.95 | €38.60 |
| August 2012 | €24.29 | €39.71 |
| July 2012 | €23.01 | €37.60 |
| June 2012 | €21.72 | €35.50 |
| May 2012 | €20.93 | €34.76 |
| April 2012 | €21.71 | €36.07 |
| March 2012 | €23.02 | €38.24 |
| February 2012 | €24.94 | €41.99 |
| January 2012 | €24 | €40.40 |
| December 2011 | €23.46 | €39.50 |
| November 2011 | €22.42 | €38.33 |
| October 2011 | €22.11 | €37.81 |
| September 2011 | €19.43 | €33.24 |
| August 2011 | €19.51 | €33.96 |
| July 2011 | €21.71 | €37.78 |
| June 2011 | €22.92 | €39.88 |
| May 2011 | €23 | €40.03 |
| April 2011 | €24.15 | €43.22 |
| March 2011 | €24 | €42.96 |
| February 2011 | €24.81 | €44.41 |
| January 2011 | €23.86 | €42.72 |
| December 2010 | €22.41 | €40.12 |
| November 2010 | €20.85 | €37.31 |
| October 2010 | €21.21 | €39.04 |
| September 2010 | €20.53 | €37.81 |
| August 2010 | €20.02 | €36.87 |
| July 2010 | €21.02 | €38.71 |
| June 2010 | €20.08 | €36.97 |
| May 2010 | €20.49 | €37.73 |
| April 2010 | €21.58 | €40.97 |
| March 2010 | €22.63 | €42.98 |
| February 2010 | €21.58 | €40.98 |
| January 2010 | €22.14 | €42.05 |
| December 2009 | €23.70 | €45.01 |
| November 2009 | €21.70 | €41.21 |
| October 2009 | €20.83 | €40.63 |
| September 2009 | €20.82 | €40.60 |
| August 2009 | €20.49 | €39.97 |
| July 2009 | €19.95 | €38.91 |
| June 2009 | €19.73 | €38.48 |
| May 2009 | €20.89 | €40.75 |
| April 2009 | €19.12 | €38.35 |
| March 2009 | €18.67 | €37.42 |
| February 2009 | €18.69 | €37.48 |
| January 2009 | €19.54 | €39.17 |
| December 2008 | €19.41 | €38.91 |
| November 2008 | €20.47 | €41.05 |
| October 2008 | €20.73 | €42.81 |
| September 2008 | €20.62 | €42.58 |
| August 2008 | €23.75 | €49.04 |
| July 2008 | €23.92 | €49.40 |
| June 2008 | €26.25 | €54.20 |
| May 2008 | €27.16 | €56.09 |
| April 2008 | €25.63 | €53.94 |
| March 2008 | €22.35 | €47.04 |
| February 2008 | €23.76 | €49.99 |
| January 2008 | €23.15 | €48.71 |
| December 2007 | €27.01 | €56.83 |
| November 2007 | €26.25 | €55.23 |
| October 2007 | €25.96 | €55.65 |
| September 2007 | €26.60 | €57.02 |
| August 2007 | €25.77 | €55.25 |
| July 2007 | €27.19 | €58.28 |
| June 2007 | €28.11 | €60.26 |
| May 2007 | €26.12 | €56 |
| April 2007 | €24.13 | €54.46 |
| March 2007 | €23.24 | €52.45 |
| February 2007 | €22.60 | €51.02 |
| January 2007 | €22.95 | €51.80 |
| December 2006 | €24.21 | €54.65 |
| November 2006 | €23.73 | €53.55 |
| October 2006 | €23.14 | €53.05 |
| September 2006 | €22.57 | €51.75 |
| August 2006 | €22.98 | €52.70 |
| July 2006 | €23.22 | €53.25 |
| June 2006 | €22.44 | €51.45 |
| May 2006 | €22.07 | €50.60 |
| April 2006 | €23.80 | €54.80 |
| March 2006 | €23.63 | €54.42 |
| February 2006 | €22.91 | €52.75 |
| January 2006 | €24.67 | €56.80 |
| December 2005 | €23.04 | €53.05 |
| November 2005 | €23.06 | €53.10 |
| October 2005 | €22.42 | €52.35 |
| September 2005 | €24.32 | €56.78 |
| August 2005 | €22.82 | €53.28 |
| July 2005 | €22.16 | €51.75 |
| June 2005 | €20.80 | €48.58 |
| May 2005 | €19.22 | €44.88 |
| April 2005 | €18.08 | €43.12 |
| March 2005 | €18.92 | €45.12 |
| February 2005 | €18.79 | €44.83 |
| January 2005 | €17.24 | €41.12 |
| December 2004 | €16.84 | €40.17 |
| November 2004 | €17.26 | €41.17 |
| October 2004 | €16.71 | €40.75 |
| September 2004 | €16.81 | €41 |
| August 2004 | €16.41 | €40.03 |
| July 2004 | €16.54 | €40.33 |
| June 2004 | €16.07 | €39.17 |
| May 2004 | €15.90 | €38.78 |
| April 2004 | €15.28 | €38.58 |
| March 2004 | €14.80 | €37.35 |
| February 2004 | €14.56 | €36.75 |
| January 2004 | €14.01 | €35.38 |
| December 2003 | €14.60 | €36.85 |
| November 2003 | €13.35 | €33.70 |
| October 2003 | €13.24 | €33.42 |
| September 2003 | €12.83 | €32.40 |
| August 2003 | €13.84 | €34.92 |
| July 2003 | €13.05 | €32.95 |
| June 2003 | €13.03 | €32.90 |
| May 2003 | €12.33 | €31.12 |
| April 2003 | €11.26 | €29.38 |
| March 2003 | €11.12 | €29 |
| February 2003 | €11.75 | €30.65 |
| January 2003 | €12.04 | €31.40 |
| December 2002 | €13.04 | €34.03 |
| November 2002 | €12.95 | €33.78 |
| October 2002 | €13.33 | €34.78 |
| September 2002 | €12.76 | €33.30 |
| August 2002 | €13.93 | €36.35 |
| July 2002 | €14.13 | €36.88 |
| June 2002 | €15.75 | €41.10 |
| May 2002 | €15.99 | €41.72 |
| April 2002 | €15.77 | €42.05 |
| March 2002 | €16.41 | €43.78 |
| February 2002 | €15.92 | €42.47 |
| January 2002 | €15.27 | €40.72 |
| December 2001 | €15.03 | €40.10 |
| November 2001 | €13.36 | €35.62 |
| October 2001 | €14.62 | €39 |
| September 2001 | €13.82 | €36.88 |
| August 2001 | €15.25 | €40.67 |
| July 2001 | €15.24 | €40.65 |
| June 2001 | €15.50 | €41.35 |
| May 2001 | €16.11 | €42.97 |
| April 2001 | €15.45 | €42 |
| March 2001 | €14.12 | €38.38 |
| February 2001 | €14.12 | €38.38 |
| January 2001 | €14.58 | €39.62 |
| December 2000 | €14.57 | €39.60 |
| November 2000 | €15.11 | €41.08 |
| October 2000 | €15.51 | €42.15 |
| September 2000 | €15.25 | €41.45 |
| August 2000 | €15.37 | €41.78 |
| July 2000 | €14.71 | €39.97 |
| June 2000 | €14.77 | €40.15 |
| May 2000 | €15.31 | €42.22 |
| April 2000 | €15.13 | €41.72 |
| March 2000 | €14.29 | €39.40 |
| February 2000 | €12.47 | €34.38 |
| January 2000 | €11.53 | €31.80 |
FP.PA
Price: €39.69
52 week price:
Dividend Yield: 0.08%
Forward Dividend Yield: 6.65%
Payout Ratio Range:
Earnings Per Share: 4.17 EUR
Exchange: PAR
Volume: 6.5 million
Market Capitalization: 104.4 billion
Average Dividend Frequency: 3