Become a Member

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

Totalenergies (TTE) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Totalenergies (TTE) Latest Trades
Unknown*	59,385	€54.535	Negotiated Trade OTC Trade	17:23:04 - 20-Jun-25
Unknown*	59,385	€54.535	Negotiated Trade OTC Trade	17:23:04 - 20-Jun-25
Unknown*	32,451	€54.535	Negotiated Trade OTC Trade	17:22:55 - 20-Jun-25
Unknown*	32,451	€54.535	Negotiated Trade OTC Trade	17:22:55 - 20-Jun-25
Unknown*	131,205	€54.535	Negotiated Trade OTC Trade	17:22:54 - 20-Jun-25
Unknown*	131,205	€54.535	Negotiated Trade OTC Trade	17:22:54 - 20-Jun-25
Unknown*	53,670	€54.71921	SI Trade Negotiated Trade	17:13:01 - 20-Jun-25
Unknown*	2,707	€54.59456	SI Trade Negotiated Trade	17:12:47 - 20-Jun-25
Unknown*	916	€54.63019	SI Trade Negotiated Trade	17:12:30 - 20-Jun-25
Unknown*	7,578	€54.73149	SI Trade Negotiated Trade	17:03:16 - 20-Jun-25

See more Totalenergies trades

Totalenergies (TTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	54.92	54.92	54.72	54.72	3,287,055
19th Jun 2025 (Thu)	54.72	54.92	54.72	54.92	3,564,713
18th Jun 2025 (Wed)	55.45	55.45	54.72	54.72	1,288,881
17th Jun 2025 (Tue)	55.20	55.45	55.20	55.45	7,737,473
16th Jun 2025 (Mon)	53.00	57.18	53.00	55.20	4,667,401
13th Jun 2025 (Fri)	58.08	58.28	57.48	54.88	7,086,231
12th Jun 2025 (Thu)	57.18	57.18	57.08	54.83	1,162,107
11th Jun 2025 (Wed)	54.17	54.22	54.17	54.22	667,966
10th Jun 2025 (Tue)	52.305	54.17	52.305	54.17	526,729
9th Jun 2025 (Mon)	54.68	54.78	54.68	52.305	1,873,684
6th Jun 2025 (Fri)	54.50	54.50	54.50	52.86	278,309
5th Jun 2025 (Thu)	54.68	54.68	54.28	51.905	941,101
4th Jun 2025 (Wed)	55.48	55.48	55.28	52.57	2,069,679
3rd Jun 2025 (Tue)	52.75	53.10	52.75	53.10	514,612
2nd Jun 2025 (Mon)	51.55	52.75	51.55	52.75	2,454,648
30th May 2025 (Fri)	54.48	54.48	54.22	51.55	8,498,427
29th May 2025 (Thu)	54.20	54.20	51.45	51.45	292,976
28th May 2025 (Wed)	49.31	54.20	49.31	54.20	375,552
27th May 2025 (Tue)	49.62	54.38	49.62	51.55	1,007,035
26th May 2025 (Mon)	51.5468	51.5468	51.5468	51.5468	334,023
23rd May 2025 (Fri)	53.20	53.20	53.20	53.20	553,251
22nd May 2025 (Thu)	54.18	54.18	53.90	53.90	1,308,989
21st May 2025 (Wed)	52.94	52.94	52.30	52.30	181,471

See more Totalenergies price history

Date	Source	Headline
Totalenergies (TTE) Regulatory News
17th Jun 2025 4:00 pm	BUS	Algeria: TotalEnergies is Granted a New Exploration License
17th Jun 2025 1:27 pm	BUS	Germany: TotalEnergies Awarded an Offshore Wind Concession in the North Sea
17th Jun 2025 1:14 pm	BUS	Paris Air Show: TotalEnergies Signs a Deal with Quatra to Secure Feedstock for Its Biorefineries
16th Jun 2025 5:00 pm	BUS	Transaction in Own Shares
16th Jun 2025 11:22 am	BUS	TotalEnergies Expands Malaysia’s Portfolio Strengthening its Strategic Partnership with PETRONAS
16th Jun 2025 8:13 am	BUS	Paris Air Show: TotalEnergies, a Pioneer in Sustainable Aviation Fuels and Committed to the Decarbonization of Air Transport
16th Jun 2025 7:23 am	BUS	United States: TotalEnergies Enters 40 Chevron-Operated Exploration Blocks, Building on a Successful U.S. Offshore Partnership Between Both Companies
12th Jun 2025 5:13 pm	BUS	Total Voting Rights
12th Jun 2025 10:40 am	BUS	Director/PDMR Shareholding
12th Jun 2025 7:15 am	BUS	TotalEnergies to Collaborate with Mistral AI to Increase the Application of Artificial Intelligence in its Multi-Energy Strategy

See more Totalenergies regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15

Totalenergies (TTE) Latest Trades