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 €66.10 on 27-02-2026 at 19:40:08
Change €1.70 2.64%
Buy €67.88
Sell €64.32
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 7.00 at €67.6717
Day's Volume: 1,850,631
Last Close: €66.10
Open: €64.40
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €67.68
Market Capitalisation: €137.95b
VWAP: €67.30736
Shares in Issue: 2.14b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 7 €67.6717 SI Trade
Currency Conversion
 19:12:57 - 27-Feb-26
Unknown* 12 €67.66324 SI Trade
Currency Conversion
 19:12:49 - 27-Feb-26
Unknown* 0 €67.68864 SI Trade
Currency Conversion
 19:09:54 - 27-Feb-26
Unknown* 4 €67.71413 Cross
Currency Conversion
OTC Trade
 19:08:38 - 27-Feb-26
Unknown* 21 €67.65053 Cross
Currency Conversion
OTC Trade
 18:59:07 - 27-Feb-26
Unknown* 0 €67.62089 SI Trade
Currency Conversion
 18:55:03 - 27-Feb-26
Unknown* 386 €67.62928 Cross
Currency Conversion
OTC Trade
 18:48:53 - 27-Feb-26
Unknown* 0 €67.59549 SI Trade
Currency Conversion
 18:41:47 - 27-Feb-26
Unknown* 386 €67.57516 Cross
Currency Conversion
OTC Trade
 18:40:33 - 27-Feb-26
Unknown* 0 €67.62089 SI Trade
Currency Conversion
 18:39:50 - 27-Feb-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 64.40 66.10 64.40 66.10 1,850,631
26th Feb 2026 (Thu) 64.40 64.40 64.40 64.40 1,661,543
25th Feb 2026 (Wed) 67.68 67.68 64.22 64.22 922,734
24th Feb 2026 (Tue) 66.00 66.06 66.00 66.00 407,107
23rd Feb 2026 (Mon) 65.59 65.99 65.59 65.99 557,535
20th Feb 2026 (Fri) 66.29 66.29 65.59 65.59 4,028,256
19th Feb 2026 (Thu) 65.45 66.29 65.45 66.29 813,966
18th Feb 2026 (Wed) 64.45 65.45 64.45 65.45 451,260
17th Feb 2026 (Tue) 64.45 64.45 64.45 64.45 955,741
16th Feb 2026 (Mon) 64.35 64.45 64.35 64.45 803,897
13th Feb 2026 (Fri) 65.30 65.30 65.30 64.35 930,864
12th Feb 2026 (Thu) 61.20 61.20 61.20 61.20 2,104,681
11th Feb 2026 (Wed) 61.32 61.32 61.32 61.32 2,133,325
10th Feb 2026 (Tue) 62.70 62.70 62.55 62.55 1,642,460
9th Feb 2026 (Mon) 65.88 65.88 65.88 62.70 2,357,842
6th Feb 2026 (Fri) 62.40 62.80 62.40 62.80 2,066,710
5th Feb 2026 (Thu) 62.80 62.80 62.40 62.40 548,294
4th Feb 2026 (Wed) 61.34 62.80 61.34 62.80 2,093,587
3rd Feb 2026 (Tue) 60.90 61.34 60.90 61.34 819,480
2nd Feb 2026 (Mon) 61.10 61.10 60.90 60.90 1,974,714
30th Jan 2026 (Fri) 58.10 61.10 58.10 61.10 1,101,350
29th Jan 2026 (Thu) 58.10 58.10 58.10 58.10 1,494,165
28th Jan 2026 (Wed) 60.00 60.00 60.00 60.00 2,851,951
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
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
11th Feb 2026 11:44 am BUS Final Results
10th Feb 2026 4:56 pm BUS Total Voting Rights
9th Feb 2026 10:43 am BUS United States: TotalEnergies to Provide 1 GW of Solar Capacity to Power Google’s Data Centers in Texas for 15 Years
6th Feb 2026 8:48 am BUS Namibia: TotalEnergies Expands its Exploration Portfolio as Operator of PEL104 License
5th Feb 2026 9:02 am BUS Europe: TotalEnergies to Supply Renewable Electricity to Airbus in Germany and the United Kingdom
4th Feb 2026 12:41 pm BUS Electric mobility: TotalEnergies and Tikehau Capital Join Forces to Develop Public Charging Networks in Belgium and the Netherlands
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,910.55
Change63.85

Login to your account

Forgot Password?

Not Registered