1. Share Prices

  2. Totalenergies Se (TTE)

€53.00+0.99 (+1.90%)05 Aug 2025, 17:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Totalenergies Se Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025€51.61€52.28€51.50€53.001,747,053
Aug 4, 2025€51.33€51.69€51.15€52.01666,528
Aug 1, 2025€52.15€52.26€51.00€51.851,288,860
Jul 31, 2025€52.14€52.54€51.83€52.25970,139
Jul 30, 2025€52.94€53.14€52.29€52.40489,677
Jul 29, 2025€52.50€53.06€52.36€52.69491,034
Jul 28, 2025€51.90€54.90€51.78€54.90310,709
Jul 25, 2025€51.00€53.08€50.68€51.81589,272
Jul 24, 2025€51.50€53.00€51.00€52.65807,444
Jul 23, 2025€53.15€53.82€52.97€53.252,179,670
Jul 22, 2025€52.63€53.04€52.63€52.80378,675
Jul 21, 2025€53.00€53.23€52.63€53.803,033,128
Jul 18, 2025€56.08€56.08€51.02€54.01431,804
Jul 17, 2025€52.98€53.19€52.68€52.904,025,935
Jul 16, 2025€53.55€53.99€53.09€53.46449,509
Jul 15, 2025€53.14€53.80€53.07€53.95919,954
Jul 14, 2025€53.83€54.32€53.32€53.351,245,176
Jul 11, 2025€56.08€56.22€53.13€54.98510,972
Jul 10, 2025€56.18€56.18€52.89€53.361,128,183
Jul 9, 2025€56.08€56.08€50.92€53.4611,643,923
Jul 8, 2025€54.58€54.58€51.56€52.814,960,998
Jul 7, 2025€54.58€54.58€51.79€51.802,880,210
Jul 4, 2025€55.58€55.58€52.92€53.261,793,102
Jul 3, 2025€55.90€55.90€53.21€55.906,557,134
Jul 2, 2025€52.75€53.80€51.00€53.453,903,750
Jul 1, 2025€54.90€54.90€51.95€54.903,480,852
Jun 30, 2025€54.68€54.80€52.10€54.80950,092
Jun 27, 2025€52.50€55.08€52.35€52.615,963,898
Jun 26, 2025€52.58€52.68€51.94€52.509,118,010
Jun 25, 2025€54.98€54.98€52.20€52.411,246,817
Jun 24, 2025€52.34€53.05€51.30€52.437,558,245
Jun 23, 2025€57.68€57.68€54.28€54.683,467,402
Jun 20, 2025€54.63€54.95€54.23€54.723,287,206
Jun 19, 2025€54.47€55.12€54.25€54.923,564,871
Jun 18, 2025€55.81€55.81€54.50€54.721,289,101
Jun 17, 2025€54.58€55.60€54.39€55.457,737,686
Jun 16, 2025€53.00€57.18€53.00€55.204,667,749
Jun 13, 2025€58.08€58.28€54.44€54.887,086,612
Jun 12, 2025€57.18€57.18€53.92€54.831,162,403
Jun 11, 2025€53.07€53.88€53.07€54.22668,145
Jun 10, 2025€52.53€53.59€52.53€54.17526,912
Jun 9, 2025€54.68€54.78€52.00€52.301,873,890
Jun 6, 2025€54.50€54.50€51.87€52.86278,476
Jun 5, 2025€54.68€54.68€51.72€51.91941,298
Jun 4, 2025€55.48€55.48€52.21€52.572,069,869
Jun 3, 2025€52.75€53.13€51.66€53.10514,770
Jun 2, 2025€51.73€53.00€51.69€52.752,455,009
May 30, 2025€54.48€54.48€51.38€51.558,498,572
May 29, 2025€52.00€52.23€51.38€51.45293,144
May 28, 2025€49.31€54.20€49.31€54.20375,728
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.