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	€75.00 on 19-06-2026 at 18:35:13
Change	€7.50 11.11%
Buy	€74.50
Sell	€68.50

Last Trade:	Unknown 1,743.00 at €71.5259
Day's Volume:	2,147,251
Last Close:	€75.00
Open:	€75.00
ISIN:	FR0000120271

Day's Range	€75.00 - €75.00
52wk Range:	€48.90 - €85.08
Market Capitalisation:	€166.74b
VWAP:	€67.84998
Shares in Issue:	2.22b

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Totalenergies (TTE) Latest Trades
Unknown*	1,743	€71.5259	SI Trade Negotiated Trade	17:12:55 - 19-Jun-26
Unknown*	166	€71.54886	SI Trade Negotiated Trade	17:12:54 - 19-Jun-26
Unknown*	48	€71.40	SI Trade Negotiated Trade	17:12:52 - 19-Jun-26
Unknown*	30	€71.19	SI Trade Negotiated Trade	17:12:31 - 19-Jun-26
Unknown*	368	€71.14204	SI Trade Negotiated Trade	17:04:05 - 19-Jun-26
Unknown*	14,000	€71.07	Negotiated Trade	16:49:02 - 19-Jun-26
Unknown*	1,540	€71.07	SI Trade Negotiated Trade	16:48:49 - 19-Jun-26
Unknown*	727	€71.07	SI Trade Negotiated Trade	16:48:49 - 19-Jun-26
Unknown*	222	€71.28	Ordinary	16:47:51 - 19-Jun-26
Unknown*	42	€71.11	Ordinary	16:47:51 - 19-Jun-26

See more Totalenergies trades

Totalenergies (TTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	75.00	75.00	75.00	75.00	2,147,251
18th Jun 2026 (Thu)	67.50	67.50	67.50	67.50	1,619,815
17th Jun 2026 (Wed)	70.00	72.25	70.00	72.25	1,257,253
16th Jun 2026 (Tue)	73.00	73.00	70.00	70.00	5,491,526
15th Jun 2026 (Mon)	72.00	72.00	70.00	70.00	2,480,589
12th Jun 2026 (Fri)	76.00	79.50	76.00	79.50	463,418
11th Jun 2026 (Thu)	75.00	75.00	75.00	75.00	1,072,100
10th Jun 2026 (Wed)	76.50	77.50	76.50	77.50	277,316
9th Jun 2026 (Tue)	77.25	77.25	76.50	76.50	108,884
8th Jun 2026 (Mon)	77.50	77.50	77.50	77.25	5,749,810
5th Jun 2026 (Fri)	74.00	76.00	74.00	76.00	3,162,194
4th Jun 2026 (Thu)	74.00	74.00	74.00	74.00	476,684
3rd Jun 2026 (Wed)	74.00	74.00	74.00	74.00	320,465
2nd Jun 2026 (Tue)	73.50	73.50	73.50	75.25	1,350,401
1st Jun 2026 (Mon)	75.50	76.00	73.50	73.50	1,423,865
29th May 2026 (Fri)	75.50	75.50	75.50	75.50	1,608,893
28th May 2026 (Thu)	72.50	75.25	72.50	75.25	643,536
27th May 2026 (Wed)	75.00	77.50	72.50	72.50	3,994,641
26th May 2026 (Tue)	78.25	78.25	76.25	76.25	1,004,032
25th May 2026 (Mon)	78.25	78.25	78.25	78.25	0
22nd May 2026 (Fri)	78.00	78.25	78.00	78.25	1,461,843
21st May 2026 (Thu)	78.50	78.50	78.00	78.00	4,324,821

See more Totalenergies price history

Date	Source	Headline
Totalenergies (TTE) Regulatory News
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
19th Feb 2026 8:11 am	RNS	Stabilisation Notice-TotalEnergies SE
18th Feb 2026 7:00 am	BUS	Transaction in Own Shares

See more Totalenergies regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43