Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Totalenergies (TTE) Share Price

Intraday
Historical

Price	€76.00 on 14-08-2026 at 18:25:09
Change	€3.50 4.83%
Buy	€79.50
Sell	€72.50

Last Trade:	Unknown 1.00 at €76.52236
Day's Volume:	2,512,370
Last Close:	€76.00
Open:	€72.50
ISIN:	FR0000120271

Day's Range	€0.00 - €0.00
52wk Range:	€48.90 - €85.08
Market Capitalisation:	€160.74b
VWAP:	€75.53113
Shares in Issue:	2.22b

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Totalenergies (TTE) Latest Trades
Unknown*	1	€76.52236	Currency Conversion Negotiated Trade OTC Trade	19:12:50 - 14-Aug-26
Unknown*	0	€76.50936	SI Trade Currency Conversion	19:08:55 - 14-Aug-26
Unknown*	50	€76.48336	Currency Conversion OTC Trade	18:53:14 - 14-Aug-26
Unknown*	0	€76.51803	SI Trade Currency Conversion	18:38:37 - 14-Aug-26
Unknown*	0	€76.51803	SI Trade Currency Conversion	18:00:12 - 14-Aug-26
Unknown*	0	€76.43136	SI Trade Currency Conversion	17:47:45 - 14-Aug-26
Unknown*	2,479	€75.33192	SI Trade Negotiated Trade	17:12:43 - 14-Aug-26
Unknown*	54	€75.52815	SI Trade Negotiated Trade	17:12:40 - 14-Aug-26
Unknown*	62	€75.58	SI Trade Negotiated Trade	17:12:26 - 14-Aug-26
Unknown*	195	€75.66731	SI Trade Negotiated Trade	17:12:15 - 14-Aug-26

See more Totalenergies trades

Totalenergies (TTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	72.50	76.00	72.50	76.00	2,512,370
13th Aug 2026 (Thu)	72.50	72.50	72.50	72.50	2,799,494
12th Aug 2026 (Wed)	76.00	76.00	76.00	76.00	581,889
11th Aug 2026 (Tue)	80.00	80.00	80.00	76.75	722,933
10th Aug 2026 (Mon)	74.75	75.50	74.75	75.50	1,196,489
7th Aug 2026 (Fri)	77.50	77.50	74.75	74.75	1,166,812
6th Aug 2026 (Thu)	77.50	77.50	77.50	77.50	5,114,452
5th Aug 2026 (Wed)	75.00	75.00	74.75	74.75	3,114,837
4th Aug 2026 (Tue)	79.50	79.50	77.50	75.00	1,557,720
3rd Aug 2026 (Mon)	78.50	78.50	78.50	78.50	783,283
31st Jul 2026 (Fri)	75.50	76.00	75.50	76.00	2,171,725
30th Jul 2026 (Thu)	78.50	79.00	78.50	75.50	1,721,187
29th Jul 2026 (Wed)	73.00	73.00	73.00	73.00	345,481
28th Jul 2026 (Tue)	74.50	74.75	74.50	74.75	2,860,621
27th Jul 2026 (Mon)	78.00	78.00	77.00	74.50	1,525,352
24th Jul 2026 (Fri)	79.50	79.50	79.50	77.25	1,948,011
23rd Jul 2026 (Thu)	79.00	79.00	72.50	76.50	1,227,162
22nd Jul 2026 (Wed)	77.00	77.00	77.00	74.00	1,351,957
21st Jul 2026 (Tue)	71.50	72.75	71.50	72.75	4,925,929
20th Jul 2026 (Mon)	70.50	71.50	70.50	71.50	3,318,807
17th Jul 2026 (Fri)	73.50	73.50	70.50	70.50	3,076,698
16th Jul 2026 (Thu)	71.75	71.75	70.50	70.50	1,696,178

See more Totalenergies price history

Date	Source	Headline
Totalenergies (TTE) Regulatory News
29th Jul 2026 7:00 am	RNS	Admission of securities to the official list
28th Jul 2026 8:00 am	RNS	Capital decrease by way of shares cancellation
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

See more Totalenergies regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56