Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Totalenergies (TTE) Share Price

Price €70.00 on 16-06-2026 at 18:35:15
Change €0.00 0%
Buy €76.50
Sell €70.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 1.00 at €72.81685
Day's Volume: 5,491,526
Last Close: €70.00
Open: €73.00
ISIN: FR0000120271
Day's Range €70.00 - €73.00
52wk Range: €48.90 - €85.08
Market Capitalisation: €155.74b
VWAP: €73.02288
Shares in Issue: 2.22b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 €72.81685 SI Trade
Currency Conversion
 19:07:29 - 16-Jun-26
Unknown* 1 €72.79527 Currency Conversion
Negotiated Trade
OTC Trade
 19:06:28 - 16-Jun-26
Unknown* 2 €72.8557 Currency Conversion
OTC Trade
 19:00:48 - 16-Jun-26
Unknown* 8 €72.86001 Currency Conversion
OTC Trade
 19:00:39 - 16-Jun-26
Unknown* 8 €72.83688 Currency Conversion
OTC Trade
 18:59:39 - 16-Jun-26
Unknown* 5 €72.82117 Currency Conversion
OTC Trade
 18:58:39 - 16-Jun-26
Unknown* 2 €72.8298 Currency Conversion
OTC Trade
 18:57:39 - 16-Jun-26
Unknown* 0 €72.87727 SI Trade
Currency Conversion
 18:44:40 - 16-Jun-26
Unknown* 5 €72.84283 Currency Conversion
Negotiated Trade
OTC Trade
 18:39:22 - 16-Jun-26
Unknown* 0 €72.84275 SI Trade
Currency Conversion
 18:37:11 - 16-Jun-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jun 2026 (Tue) 73.00 73.00 70.00 70.00 5,491,526
15th Jun 2026 (Mon) 72.00 72.00 70.00 70.00 2,480,589
12th Jun 2026 (Fri) 76.00 79.50 76.00 79.50 463,418
11th Jun 2026 (Thu) 75.00 75.00 75.00 75.00 1,072,100
10th Jun 2026 (Wed) 76.50 77.50 76.50 77.50 277,316
9th Jun 2026 (Tue) 77.25 77.25 76.50 76.50 108,884
8th Jun 2026 (Mon) 77.50 77.50 77.50 77.25 5,749,810
5th Jun 2026 (Fri) 74.00 76.00 74.00 76.00 3,162,194
4th Jun 2026 (Thu) 74.00 74.00 74.00 74.00 476,684
3rd Jun 2026 (Wed) 74.00 74.00 74.00 74.00 320,465
2nd Jun 2026 (Tue) 73.50 73.50 73.50 75.25 1,350,401
1st Jun 2026 (Mon) 75.50 76.00 73.50 73.50 1,423,865
29th May 2026 (Fri) 75.50 75.50 75.50 75.50 1,608,893
28th May 2026 (Thu) 72.50 75.25 72.50 75.25 643,536
27th May 2026 (Wed) 75.00 77.50 72.50 72.50 3,994,641
26th May 2026 (Tue) 78.25 78.25 76.25 76.25 1,004,032
25th May 2026 (Mon) 78.25 78.25 78.25 78.25 0
22nd May 2026 (Fri) 78.00 78.25 78.00 78.25 1,461,843
21st May 2026 (Thu) 78.50 78.50 78.00 78.00 4,324,821
20th May 2026 (Wed) 76.50 78.50 76.50 78.50 7,758,210
19th May 2026 (Tue) 76.50 76.50 76.50 76.50 1,840,865
18th May 2026 (Mon) 80.25 80.25 78.25 78.25 805,219
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
17th Mar 2026 8:26 am RNS TotalEnergies - Angola: Start-up of the New Gas Consortium Quiluma Offshore Gas Field
17th Mar 2026 7:00 am RNS Transaction in Own Shares
16th Mar 2026 4:33 pm RNS Director/PDMR Shareholding
16th Mar 2026 7:00 am RNS Impact of Middle East Conflict on TotalEnergies Activities
12th Mar 2026 4:59 pm RNS Director/PDMR Shareholding
12th Mar 2026 9:41 am RNS Libya: TotalEnergies Announces the Restart of Production at the Mabruk Field
24th Feb 2026 7:00 am BUS Transaction in Own Shares
19th Feb 2026 3:55 pm RNS Stabilisation Notice-TotalEnergies SE
19th Feb 2026 8:11 am RNS Stabilisation Notice-TotalEnergies SE
18th Feb 2026 7:00 am BUS Transaction in Own Shares
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,494.21
Change63.59

Login to your account

Forgot Password?

Not Registered