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 €53.00 on 05-08-2025 at 18:35:11
Change €0.99 1.9%
Buy €54.30
Sell €51.70
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 3,461.00 at €51.925
Day's Volume: 1,746,792
Last Close: €53.00
Open: €52.01
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €65.40
Market Capitalisation: €114.17b
VWAP: €51.65649
Shares in Issue: 2.20b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3,461 €51.925 Negotiated Trade
OTC Trade
 17:19:44 - 05-Aug-25
Unknown* 3,461 €51.925 Negotiated Trade
OTC Trade
 17:19:44 - 05-Aug-25
Unknown* 1,147 €51.83098 SI Trade
Negotiated Trade
 17:13:17 - 05-Aug-25
Unknown* 415 €51.9057 SI Trade
Negotiated Trade
 17:13:09 - 05-Aug-25
Unknown* 10,790 €51.92291 SI Trade
Negotiated Trade
 17:13:04 - 05-Aug-25
Unknown* 849 €51.87359 SI Trade
Negotiated Trade
 17:12:15 - 05-Aug-25
Unknown* 1,864 €51.81879 SI Trade
Negotiated Trade
 17:08:14 - 05-Aug-25
Unknown* 1,095 €51.90 SI Trade
Negotiated Trade
 16:48:04 - 05-Aug-25
Unknown* 1,559 €51.82701 SI Trade
Negotiated Trade
 16:47:00 - 05-Aug-25
Unknown* 1 €51.90 SI Trade
 16:45:46 - 05-Aug-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Aug 2025 (Tue) 52.01 53.00 52.01 53.00 1,746,792
4th Aug 2025 (Mon) 51.85 52.01 51.85 52.01 666,297
1st Aug 2025 (Fri) 52.25 52.25 51.85 51.85 1,288,617
31st Jul 2025 (Thu) 52.40 52.40 52.25 52.25 969,973
30th Jul 2025 (Wed) 52.69 52.69 52.40 52.40 489,508
29th Jul 2025 (Tue) 54.90 54.90 52.69 52.69 490,834
28th Jul 2025 (Mon) 51.90 54.90 51.90 54.90 310,402
25th Jul 2025 (Fri) 51.00 53.08 51.00 51.81 588,995
24th Jul 2025 (Thu) 51.50 51.50 51.46 52.65 807,116
23rd Jul 2025 (Wed) 52.80 53.25 52.80 53.25 2,179,534
22nd Jul 2025 (Tue) 53.80 53.80 52.80 52.80 378,563
21st Jul 2025 (Mon) 54.01 54.01 53.80 53.80 3,032,901
18th Jul 2025 (Fri) 56.08 56.08 51.02 54.01 431,650
17th Jul 2025 (Thu) 53.46 53.46 52.90 52.90 4,025,744
16th Jul 2025 (Wed) 53.95 53.95 53.46 53.46 449,347
15th Jul 2025 (Tue) 53.35 53.95 53.35 53.95 919,809
14th Jul 2025 (Mon) 54.98 54.98 53.35 53.35 1,244,939
11th Jul 2025 (Fri) 56.08 56.22 56.08 54.98 510,791
10th Jul 2025 (Thu) 56.18 56.18 55.48 53.36 1,128,016
9th Jul 2025 (Wed) 56.08 56.08 50.92 53.46 11,643,749
8th Jul 2025 (Tue) 54.58 54.58 54.58 52.81 4,960,799
7th Jul 2025 (Mon) 54.58 54.58 54.58 51.80 2,879,985
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
30th Jul 2025 10:46 am BUS Director/PDMR Shareholding
29th Jul 2025 7:00 am BUS Transaction in Own Shares
25th Jul 2025 3:23 pm BUS TotalEnergies Publishes Its Financial Report for First Half 2025
25th Jul 2025 9:17 am BUS Half-year Report
24th Jul 2025 12:32 pm BUS Half-year Report
24th Jul 2025 7:11 am BUS Dividend Declaration
24th Jul 2025 7:03 am BUS TotalEnergies: Indicative Dates for 2025 and 2026 Dividends
23rd Jul 2025 2:42 pm BUS TotalEnergies - Angola: Start-up of BEGONIA and CLOV Phase 3 Offshore Projects
23rd Jul 2025 7:15 am BUS TotalEnergies and CMA CGM to Launch LNG Bunkering Logistics Joint Venture to Accelerate Maritime Decarbonization
22nd Jul 2025 5:05 pm BUS Transaction in Own Shares
See more Totalenergies regulatory news
FTSE 100 Latest
Value9,142.73
Change14.43

Login to your account

Forgot Password?

Not Registered