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 €53.80 on 28-11-2025 at 09:20:11
Change €0.00 0%
Buy €59.18
Sell €53.80
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 16.00 at €56.52
Day's Volume: 6,989
Last Close: €53.80
Open: €53.80
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €115.97b
VWAP: €56.62462
Shares in Issue: 2.16b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 16 €56.52 OTC Trade
 09:20:09 - 28-Nov-25
Buy* 314 €56.555 SI Trade
 09:19:21 - 28-Nov-25
Buy* 296 €56.505 SI Trade
 09:18:52 - 28-Nov-25
Buy* 284 €56.505 SI Trade
 09:18:52 - 28-Nov-25
Unknown* 0 €56.47 OTC Trade
 09:18:27 - 28-Nov-25
Buy* 13 €56.53 SI Trade
 09:13:52 - 28-Nov-25
Buy* 13 €56.53 SI Trade
 09:13:52 - 28-Nov-25
Unknown* 0 €56.53 SI Trade
 09:13:42 - 28-Nov-25
Unknown* 0 €56.54 SI Trade
 09:13:42 - 28-Nov-25
Buy* 26 €56.54 SI Trade
 09:12:59 - 28-Nov-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Nov 2025 (Fri) 53.80 53.80 53.80 53.80 6,989
27th Nov 2025 (Thu) 53.80 53.80 53.80 53.80 402,076
26th Nov 2025 (Wed) 54.00 54.00 54.00 54.00 1,659,419
25th Nov 2025 (Tue) 53.60 53.60 53.60 53.60 10,106,810
24th Nov 2025 (Mon) 57.98 57.98 53.02 53.40 984,773
21st Nov 2025 (Fri) 55.95 55.95 55.88 55.88 1,388,663
20th Nov 2025 (Thu) 55.55 55.95 55.55 55.95 1,446,664
19th Nov 2025 (Wed) 53.02 58.28 53.02 55.55 1,313,956
18th Nov 2025 (Tue) 56.60 56.60 55.56 55.56 4,022,400
17th Nov 2025 (Mon) 56.20 56.60 56.20 56.60 2,955,847
14th Nov 2025 (Fri) 59.18 59.18 58.36 56.20 315,842
13th Nov 2025 (Thu) 55.45 56.10 55.45 56.10 1,258,765
12th Nov 2025 (Wed) 55.30 55.45 55.30 55.45 528,087
11th Nov 2025 (Tue) 54.56 54.56 54.56 55.30 722,340
10th Nov 2025 (Mon) 52.56 52.72 52.56 52.72 975,444
7th Nov 2025 (Fri) 53.10 53.10 52.56 52.56 520,146
6th Nov 2025 (Thu) 52.66 53.10 52.66 53.10 362,780
5th Nov 2025 (Wed) 56.18 56.38 54.00 52.66 559,747
4th Nov 2025 (Tue) 53.83 53.83 53.45 53.45 333,005
3rd Nov 2025 (Mon) 53.85 53.85 53.83 53.83 733,781
31st Oct 2025 (Fri) 53.00 53.85 53.00 53.85 409,412
30th Oct 2025 (Thu) 51.70 53.00 51.70 53.00 869,367
29th Oct 2025 (Wed) 51.70 51.70 51.70 51.70 1,868,676
28th Oct 2025 (Tue) 53.80 53.80 53.55 53.55 811,267
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
27th Nov 2025 4:29 pm BUS Director/PDMR Shareholding
25th Nov 2025 2:31 pm BUS France: TotalEnergies Demobilizes Its Floating LNG Terminal in Le Havre
25th Nov 2025 8:13 am BUS Nigeria: TotalEnergies Completes the Divestment of its Non-Operated Interest in the Bonga Field
24th Nov 2025 5:00 pm BUS Transaction in Own Shares
17th Nov 2025 7:48 am BUS Acquisition
14th Nov 2025 4:15 pm BUS COP30: Oil & Gas Decarbonization Charter Sustains Momentum With Annual Report Launch
14th Nov 2025 2:31 pm BUS TotalEnergies Commits $100 Million to Climate Investment in support of the OGDC Community
13th Nov 2025 10:50 am BUS Rwanda : TotalEnergies Joins Forces with DelAgua to Bring Clean Cooking into 200,000 Households
11th Nov 2025 3:40 pm BUS Guyana: TotalEnergies Becomes Operator with a new Offshore Exploration License
7th Nov 2025 9:28 am BUS Total Voting Rights
See more Totalenergies regulatory news
FTSE 100 Latest
Value9,702.57
Change8.64

Login to your account

Forgot Password?

Not Registered