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 €61.10 on 30-01-2026 at 19:40:09
Change €3.00 5.16%
Buy €64.00
Sell €58.20
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 100.00 at €60.75412
Day's Volume: 1,101,350
Last Close: €61.10
Open: €58.10
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €124.48b
VWAP: €60.52266
Shares in Issue: 2.14b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 100 €60.75412 Cross
Currency Conversion
OTC Trade
 19:12:28 - 30-Jan-26
Unknown* 9 €60.65684 Cross
Currency Conversion
OTC Trade
 19:01:00 - 30-Jan-26
Unknown* 2 €60.69122 Cross
Currency Conversion
OTC Trade
 18:57:48 - 30-Jan-26
Unknown* 74 €60.66774 Currency Conversion
OTC Trade
 18:56:33 - 30-Jan-26
Unknown* 1 €60.48995 Cross
Currency Conversion
OTC Trade
 18:48:49 - 30-Jan-26
Unknown* 0 €60.43125 SI Trade
Currency Conversion
 18:47:16 - 30-Jan-26
Unknown* 0 €60.24675 SI Trade
Currency Conversion
 18:40:52 - 30-Jan-26
Unknown* 1 €60.32222 Cross
Currency Conversion
OTC Trade
 18:34:05 - 30-Jan-26
Unknown* 13 €60.33916 Cross
Currency Conversion
OTC Trade
 18:24:52 - 30-Jan-26
Unknown* 0 €60.38093 SI Trade
Currency Conversion
 18:21:24 - 30-Jan-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
27th Jan 2026 (Tue) 62.30 62.30 62.30 62.30 3,749,935
26th Jan 2026 (Mon) 58.00 61.90 58.00 61.90 1,572,275
23rd Jan 2026 (Fri) 58.00 58.00 57.95 57.95 3,581,865
22nd Jan 2026 (Thu) 58.00 58.00 58.00 58.00 2,758,408
21st Jan 2026 (Wed) 58.00 58.00 58.00 58.00 4,450,846
20th Jan 2026 (Tue) 58.96 58.96 56.40 56.89 607,287
19th Jan 2026 (Mon) 56.80 58.80 56.80 58.80 1,537,023
16th Jan 2026 (Fri) 56.70 56.80 56.70 56.80 651,215
15th Jan 2026 (Thu) 54.50 56.70 54.50 56.70 2,254,459
14th Jan 2026 (Wed) 54.50 54.50 54.50 54.50 1,025,206
13th Jan 2026 (Tue) 53.90 53.90 53.90 53.90 1,717,365
12th Jan 2026 (Mon) 52.02 52.66 52.02 52.66 7,198,385
9th Jan 2026 (Fri) 57.70 57.70 57.70 57.70 628,909
8th Jan 2026 (Thu) 55.90 55.90 55.90 55.90 1,671,888
7th Jan 2026 (Wed) 55.00 56.10 55.00 56.10 1,736,507
6th Jan 2026 (Tue) 57.80 57.80 57.80 57.80 1,955,821
5th Jan 2026 (Mon) 58.50 58.50 58.50 58.50 1,968,262
2nd Jan 2026 (Fri) 58.80 58.80 58.80 58.80 2,116,322
1st Jan 2026 (Thu) 56.54 56.54 56.54 56.54 0
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
30th Jan 2026 12:47 pm BUS TotalEnergies and Galp Reinforce Their Long-Term Commitment to Namibia in High‑Level Presidential Meeting
29th Jan 2026 3:55 pm BUS Mozambique LNG Announces the Full Restart of All Its Activities Onshore and Offshore in Mozambique
28th Jan 2026 5:00 pm BUS France: TotalEnergies to Supply 800 GWh of Renewable Electricity to Paper Manufacturer SWM Over 10 Years
26th Jan 2026 7:39 am BUS Libya: TotalEnergies Signs the Extension of the Waha Concessions until 2050
20th Jan 2026 7:27 am BUS TotalEnergies SE: Fourth Quarter 2025: Main Indicators
14th Jan 2026 7:59 am BUS Bahrain: TotalEnergies and Bapco Energies Launch BxT Trading, a New Player in the Trading of Petroleum Products in the Middle East
14th Jan 2026 7:42 am BUS Nigeria: TotalEnergies Signs a Sale and Purchase Agreement in View of Divesting its Oil Interest in Renaissance JV (formerly SPDC)
14th Jan 2026 7:00 am BUS Transaction in Own Shares
9th Jan 2026 4:14 pm BUS Director/PDMR Shareholding
8th Jan 2026 10:05 am BUS Total Voting Rights
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,223.54
Change51.78

Login to your account

Forgot Password?

Not Registered