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 €53.55 on 29-10-2025 at 10:50:31
Change €0.00 0%
Buy €56.26
Sell €51.22
Last Trade: Unknown 0.00 at €53.85
Day's Volume: 22,840
Last Close: €53.55
Open: €53.55
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €115.79b
VWAP: €53.6396
Shares in Issue: 2.16b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 €53.85 SI Trade
10:50:31 - 29-Oct-25
Buy* 2 €53.84 SI Trade
10:49:53 - 29-Oct-25
Buy* 1 €53.84 SI Trade
10:49:51 - 29-Oct-25
Buy* 1 €53.81 SI Trade
10:48:10 - 29-Oct-25
Unknown* 0 €53.79 OTC Trade
10:44:18 - 29-Oct-25
Unknown* 0 €53.80 SI Trade
10:44:13 - 29-Oct-25
Buy* 15 €53.76 SI Trade
10:42:15 - 29-Oct-25
Unknown* 676 €53.765 OTC Trade
10:41:52 - 29-Oct-25
Unknown* 0 €53.79 OTC Trade
10:41:40 - 29-Oct-25
Buy* 189 €53.805 SI Trade
10:41:17 - 29-Oct-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 53.55 53.55 53.55 53.55 22,840
28th Oct 2025 (Tue) 53.80 53.80 53.55 53.55 811,267
27th Oct 2025 (Mon) 52.61 53.80 52.61 53.80 893,208
24th Oct 2025 (Fri) 54.21 54.21 52.61 52.61 664,149
23rd Oct 2025 (Thu) 53.16 54.21 53.16 54.21 638,194
22nd Oct 2025 (Wed) 52.70 53.16 52.70 53.16 2,247,088
21st Oct 2025 (Tue) 52.55 52.70 52.55 52.70 686,397
20th Oct 2025 (Mon) 52.60 52.60 52.55 52.55 785,395
17th Oct 2025 (Fri) 52.70 52.70 52.60 52.60 353,391
16th Oct 2025 (Thu) 52.105 52.70 52.105 52.70 400,809
15th Oct 2025 (Wed) 53.50 54.58 53.50 52.105 1,943,035
14th Oct 2025 (Tue) 49.745 50.245 49.745 50.245 869,802
13th Oct 2025 (Mon) 50.255 50.255 49.745 49.745 8,161,222
10th Oct 2025 (Fri) 51.15 51.15 50.255 50.255 1,338,365
9th Oct 2025 (Thu) 52.10 52.10 51.15 51.15 5,014,174
8th Oct 2025 (Wed) 53.32 53.32 53.32 52.10 2,686,868
7th Oct 2025 (Tue) 48.90 50.80 48.90 50.80 943,764
6th Oct 2025 (Mon) 48.90 48.90 48.90 48.90 377,979
3rd Oct 2025 (Fri) 51.095 51.095 51.05 51.05 3,797,724
2nd Oct 2025 (Thu) 52.00 52.00 51.095 51.095 15,501,595
1st Oct 2025 (Wed) 54.14 54.14 54.14 52.00 336,242
30th Sep 2025 (Tue) 53.00 53.00 53.00 52.00 1,641,652
29th Sep 2025 (Mon) 54.30 54.30 53.15 53.15 608,533
See more Totalenergies price history
FTSE 100 Latest
Value9,752.17
Change55.43

Login to your account

Forgot Password?

Not Registered