Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Totalenergies (TTE) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Totalenergies (TTE) Latest Trades
Unknown*	4	€62.54629	Cross Currency Conversion OTC Trade	19:12:51 - 06-Feb-26
Unknown*	0	€62.58853	SI Trade Currency Conversion	18:59:53 - 06-Feb-26
Unknown*	2	€62.63094	Cross Currency Conversion OTC Trade	18:48:00 - 06-Feb-26
Unknown*	0	€62.6479	SI Trade Currency Conversion	18:37:46 - 06-Feb-26
Unknown*	4	€62.62246	Cross Currency Conversion OTC Trade	18:23:44 - 06-Feb-26
Unknown*	3	€62.63934	Cross Currency Conversion OTC Trade	18:16:47 - 06-Feb-26
Unknown*	4	€62.57165	Cross Currency Conversion OTC Trade	18:04:23 - 06-Feb-26
Unknown*	4	€62.77556	Cross Currency Conversion OTC Trade	17:53:49 - 06-Feb-26
Unknown*	0	€62.68183	SI Trade Currency Conversion	17:45:00 - 06-Feb-26
Unknown*	0	€62.6988	SI Trade Currency Conversion	17:41:00 - 06-Feb-26

See more Totalenergies trades

Totalenergies (TTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	62.40	62.80	62.40	62.80	2,066,710
5th Feb 2026 (Thu)	62.80	62.80	62.40	62.40	548,294
4th Feb 2026 (Wed)	61.34	62.80	61.34	62.80	2,093,587
3rd Feb 2026 (Tue)	60.90	61.34	60.90	61.34	819,480
2nd Feb 2026 (Mon)	61.10	61.10	60.90	60.90	1,974,714
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

See more Totalenergies price history

Date	Source	Headline
Totalenergies (TTE) Regulatory News
6th Feb 2026 8:48 am	BUS	Namibia: TotalEnergies Expands its Exploration Portfolio as Operator of PEL104 License
5th Feb 2026 9:02 am	BUS	Europe: TotalEnergies to Supply Renewable Electricity to Airbus in Germany and the United Kingdom
4th Feb 2026 12:41 pm	BUS	Electric mobility: TotalEnergies and Tikehau Capital Join Forces to Develop Public Charging Networks in Belgium and the Netherlands
3rd Feb 2026 1:17 pm	BUS	Kuwait: TotalEnergies and Kuwait Oil Company Sign Technical Cooperation Agreement
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

See more Totalenergies regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53

Totalenergies (TTE) Latest Trades