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 €55.95 on 12-12-2025 at 11:19:25
Change €0.00 0%
Buy €58.38
Sell €53.12
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 0.00 at €55.82
Day's Volume: 257,056
Last Close: €55.95
Open: €55.95
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €120.33b
VWAP: €55.74792
Shares in Issue: 2.15b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 €55.82 OTC Trade
 11:19:20 - 12-Dec-25
Unknown* 0 €55.82 OTC Trade
 11:19:19 - 12-Dec-25
Unknown* 0 €55.82 OTC Trade
 11:19:19 - 12-Dec-25
Unknown* 0 €55.82 SI Trade
 11:18:57 - 12-Dec-25
Unknown* 0 €55.83 SI Trade
 11:16:10 - 12-Dec-25
Unknown* 0 €55.80 SI Trade
 11:13:44 - 12-Dec-25
Unknown* 0 €55.79 OTC Trade
 11:12:58 - 12-Dec-25
Unknown* 0 €55.79 OTC Trade
 11:12:58 - 12-Dec-25
Buy* 104 €55.80 SI Trade
 11:09:38 - 12-Dec-25
Unknown* 0 €55.78 SI Trade
 11:09:30 - 12-Dec-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 55.95 55.95 55.95 55.95 257,056
11th Dec 2025 (Thu) 53.30 55.95 53.30 55.95 3,667,773
10th Dec 2025 (Wed) 53.30 53.30 53.30 53.30 1,369,569
9th Dec 2025 (Tue) 53.80 53.80 53.80 53.80 1,117,351
8th Dec 2025 (Mon) 53.70 56.25 53.70 56.25 599,827
5th Dec 2025 (Fri) 53.70 53.70 53.70 53.70 1,181,781
4th Dec 2025 (Thu) 59.52 59.52 54.50 54.50 1,291,637
3rd Dec 2025 (Wed) 57.00 57.00 57.00 57.00 1,019,858
2nd Dec 2025 (Tue) 54.00 54.00 54.00 54.00 314,498
1st Dec 2025 (Mon) 54.10 54.10 54.10 54.10 455,610
28th Nov 2025 (Fri) 54.10 54.10 54.10 54.10 1,215,680
27th Nov 2025 (Thu) 53.80 53.80 53.80 53.80 402,076
26th Nov 2025 (Wed) 54.00 54.00 54.00 54.00 1,659,419
25th Nov 2025 (Tue) 53.60 53.60 53.60 53.60 10,106,810
24th Nov 2025 (Mon) 57.98 57.98 53.02 53.40 984,773
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
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
9th Dec 2025 9:15 am BUS Namibia: TotalEnergies Concludes Agreement With Galp to Enter as Operator in the Prolific PEL 83 License, Including the Mopane Discovery
8th Dec 2025 5:06 pm BUS Transaction in Own Shares
8th Dec 2025 10:55 am BUS Total Voting Rights
8th Dec 2025 8:08 am BUS UK: TotalEnergies Merges Its Upstream Business with NEO NEXT, Creating the Largest Independent Oil and Gas Producer in the UK
8th Dec 2025 7:43 am BUS TotalEnergies Announces the Commencement of Trading of Its Ordinary Shares on the NYSE
2nd Dec 2025 1:32 pm BUS Mozambique LNG : Clarification by TotalEnergies on Financing of the Project
2nd Dec 2025 9:50 am BUS TotalEnergies, TES, Osaka Gas, Toho Gas and ITOCHU Partner Up to Develop the Live Oak Project for e-NG Production in Nebraska
1st Dec 2025 5:00 pm BUS Transaction in Own Shares
1st Dec 2025 8:05 am BUS Exploration: TotalEnergies Strengthens its Global Collaboration with Chevron
27th Nov 2025 4:29 pm BUS Director/PDMR Shareholding
See more Totalenergies regulatory news
FTSE 100 Latest
Value9,737.90
Change34.74

Login to your account

Forgot Password?

Not Registered