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 €77.50 on 13-05-2026 at 17:30:23
Change €0.25 0.32%
Buy €81.00
Sell €74.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 6.00 at €77.73162
Day's Volume: 978,562
Last Close: €77.50
Open: €77.25
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.90 - €85.08
Market Capitalisation: €171.37b
VWAP: €78.19421
Shares in Issue: 2.22b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6 €77.73162 Currency Conversion
OTC Trade
 18:16:30 - 13-May-26
Unknown* 5 €77.72123 SI Trade
Currency Conversion
 18:16:29 - 13-May-26
Unknown* 0 €77.7894 SI Trade
Currency Conversion
 18:14:20 - 13-May-26
Unknown* 1 €77.6597 Currency Conversion
Negotiated Trade
OTC Trade
 18:07:32 - 13-May-26
Unknown* 26 €77.63602 Currency Conversion
Negotiated Trade
OTC Trade
 18:06:01 - 13-May-26
Unknown* 1 €77.7041 Currency Conversion
Negotiated Trade
OTC Trade
 18:04:03 - 13-May-26
Unknown* 0 €77.63602 SI Trade
Currency Conversion
 17:59:41 - 13-May-26
Unknown* 1 €77.70418 Currency Conversion
Negotiated Trade
OTC Trade
 17:59:08 - 13-May-26
Unknown* 5 €77.7467 Currency Conversion
Negotiated Trade
OTC Trade
 17:56:35 - 13-May-26
Unknown* 2 €77.60193 Currency Conversion
Negotiated Trade
OTC Trade
 17:46:29 - 13-May-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
12th May 2026 (Tue) 80.00 80.00 77.25 77.25 3,102,155
11th May 2026 (Mon) 80.00 80.00 80.00 80.00 3,328,120
8th May 2026 (Fri) 75.05 75.575 75.05 75.575 704,392
7th May 2026 (Thu) 75.25 75.25 75.05 75.05 378,666
6th May 2026 (Wed) 79.175 79.175 75.25 75.25 1,809,588
5th May 2026 (Tue) 77.325 79.175 77.325 79.175 1,747,842
4th May 2026 (Mon) 77.325 77.325 77.325 77.325 0
1st May 2026 (Fri) 77.325 77.325 77.325 77.325 3,394
30th Apr 2026 (Thu) 78.30 78.30 77.325 77.325 2,362,279
29th Apr 2026 (Wed) 78.225 78.30 78.225 78.30 1,908,611
28th Apr 2026 (Tue) 76.90 78.225 76.90 78.225 3,510,402
27th Apr 2026 (Mon) 77.05 77.05 77.05 76.90 6,452,299
24th Apr 2026 (Fri) 77.75 77.75 77.025 77.025 2,599,491
23rd Apr 2026 (Thu) 77.00 77.00 77.00 77.75 3,345,523
22nd Apr 2026 (Wed) 75.00 75.00 75.00 75.00 2,230,180
21st Apr 2026 (Tue) 78.05 78.05 75.50 75.10 3,311,452
20th Apr 2026 (Mon) 78.25 78.25 74.70 77.85 2,163,472
17th Apr 2026 (Fri) 77.30 77.30 73.025 73.025 2,189,084
16th Apr 2026 (Thu) 76.95 77.30 76.95 77.30 3,152,453
15th Apr 2026 (Wed) 77.35 77.35 76.95 76.95 586,054
14th Apr 2026 (Tue) 75.75 81.00 75.75 77.35 4,363,531
13th Apr 2026 (Mon) 78.05 79.625 78.05 79.625 5,202,998
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
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
Value10,325.35
Change60.03

Login to your account

Forgot Password?

Not Registered