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 €57.95 on 23-01-2026 at 19:35:13
Change €-0.05 -0.09%
Buy €60.68
Sell €55.22
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 1.00 at €58.43388
Day's Volume: 3,581,865
Last Close: €57.95
Open: €58.00
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €62.40
Market Capitalisation: €124.27b
VWAP: €57.28788
Shares in Issue: 2.14b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 €58.43388 Cross
Currency Conversion
OTC Trade
 19:10:18 - 23-Jan-26
Unknown* 20 €58.4503 Currency Conversion
OTC Trade
 18:44:24 - 23-Jan-26
Unknown* 2 €58.4509 Cross
Currency Conversion
OTC Trade
 18:39:34 - 23-Jan-26
Unknown* 4 €58.42538 Cross
Currency Conversion
OTC Trade
 18:35:55 - 23-Jan-26
Unknown* 2 €58.45685 Cross
Currency Conversion
OTC Trade
 18:33:50 - 23-Jan-26
Unknown* 14 €58.36159 Cross
Currency Conversion
OTC Trade
 18:03:55 - 23-Jan-26
Unknown* 87 €58.35146 Currency Conversion
OTC Trade
 18:02:01 - 23-Jan-26
Unknown* 13 €58.35053 Currency Conversion
OTC Trade
 18:02:01 - 23-Jan-26
Unknown* 4 €58.35861 Cross
Currency Conversion
OTC Trade
 17:51:55 - 23-Jan-26
Unknown* 7 €58.36575 Cross
Currency Conversion
OTC Trade
 17:48:36 - 23-Jan-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
6th Jan 2026 (Tue) 57.80 57.80 57.80 57.80 1,955,821
5th Jan 2026 (Mon) 58.50 58.50 58.50 58.50 1,968,262
2nd Jan 2026 (Fri) 58.80 58.80 58.80 58.80 2,116,322
1st Jan 2026 (Thu) 56.54 56.54 56.54 56.54 0
31st Dec 2025 (Wed) 56.45 56.54 56.45 56.54 15,451
30th Dec 2025 (Tue) 53.56 56.45 53.56 56.45 111,889
29th Dec 2025 (Mon) 53.32 53.56 53.32 53.56 1,893,877
26th Dec 2025 (Fri) 56.10 56.10 56.10 56.10 0
25th Dec 2025 (Thu) 56.10 56.10 56.10 56.10 0
24th Dec 2025 (Wed) 53.48 53.48 53.42 56.10 23,693
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
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
14th Jan 2026 7:42 am BUS Nigeria: TotalEnergies Signs a Sale and Purchase Agreement in View of Divesting its Oil Interest in Renaissance JV (formerly SPDC)
14th Jan 2026 7:00 am BUS Transaction in Own Shares
9th Jan 2026 4:14 pm BUS Director/PDMR Shareholding
8th Jan 2026 10:05 am BUS Total Voting Rights
7th Jan 2026 5:10 pm BUS Director/PDMR Shareholding
7th Jan 2026 2:32 pm BUS Director/PDMR Shareholding
6th Jan 2026 7:00 am BUS Transactions in Own Shares
30th Dec 2025 7:00 am BUS Transaction in Own Shares
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,143.44
Change-6.61

Login to your account

Forgot Password?

Not Registered