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 €55.88 on 21-11-2025 at 19:09:55
Change €-0.07 -0.13%
Buy €58.54
Sell €53.22
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 22,431.00 at €55.50979
Day's Volume: 1,388,663
Last Close: €55.88
Open: €55.95
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €120.75b
VWAP: €55.08126
Shares in Issue: 2.16b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 22,431 €55.50979 Negotiated Trade
OTC Trade
 17:32:02 - 21-Nov-25
Unknown* 35,623 €56.025 Negotiated Trade
OTC Trade
 17:21:40 - 21-Nov-25
Unknown* 100 €56.025 Negotiated Trade
OTC Trade
 17:21:40 - 21-Nov-25
Unknown* 100 €56.025 Negotiated Trade
OTC Trade
 17:21:40 - 21-Nov-25
Unknown* 35,623 €56.025 Negotiated Trade
OTC Trade
 17:21:40 - 21-Nov-25
Unknown* 108,507 €55.57844 SI Trade
Negotiated Trade
 17:12:55 - 21-Nov-25
Unknown* 1,284 €55.35661 SI Trade
Negotiated Trade
 17:12:48 - 21-Nov-25
Unknown* 220 €54.48941 SI Trade
Negotiated Trade
 17:12:21 - 21-Nov-25
Unknown* 2,149 €55.00942 SI Trade
Negotiated Trade
 17:09:36 - 21-Nov-25
Unknown* 6,216 €55.60496 SI Trade
Negotiated Trade
 17:09:09 - 21-Nov-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
27th Oct 2025 (Mon) 52.61 53.80 52.61 53.80 893,208
24th Oct 2025 (Fri) 54.21 54.21 52.61 52.61 664,149
23rd Oct 2025 (Thu) 53.16 54.21 53.16 54.21 638,194
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
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
4th Nov 2025 2:43 pm BUS TotalEnergies Publishes Its Annual Report on Scenarios of the Global Energy System’s Evolution
4th Nov 2025 9:26 am BUS Spain: TotalEnergies to Supply Renewable Electricity to Data4’s Data Centers for 10 Years
3rd Nov 2025 5:00 pm BUS Transaction in Own Shares
30th Oct 2025 7:20 am BUS Dividend Declaration
See more Totalenergies regulatory news
FTSE 100 Latest
Value9,539.71
Change12.06

Login to your account

Forgot Password?

Not Registered