TotalEnergies SE (TTE.L) LSE
72.20
+2.65(+3.81%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
72.20
+2.65(+3.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 71.76 | 72.2 | 72.2 | 72.26 | 68.22 | 708,184 |
| March 12, 2026 | 70.04 | 69.55 | 69.55 | 71.36 | 68.68 | 835,277 |
| March 11, 2026 | 68.12 | 69.95 | 69.95 | 69.98 | 67.17 | 1.16M |
| March 10, 2026 | 65.83 | 68.8 | 68.8 | 69.1 | 65 | 3.29M |
| March 09, 2026 | 69 | 68.66 | 68.66 | 69.41 | 67 | 2.38M |
| March 06, 2026 | 66.66 | 67.69 | 67.69 | 67.93 | 66.46 | 3.59M |
| March 05, 2026 | 66.87 | 66.65 | 66.65 | 67.25 | 66.24 | 8.78M |
| March 04, 2026 | 68 | 70.1 | 70.1 | 70.1 | 66.79 | 1.41M |
| March 03, 2026 | 70.39 | 68.55 | 68.55 | 70.5 | 68.06 | 347,794 |
| March 02, 2026 | 69.4 | 69.8 | 69.8 | 72.86 | 68.47 | 1.74M |
| February 27, 2026 | 67.23 | 66.1 | 66.1 | 67.92 | 65.87 | 1.85M |
| February 26, 2026 | 67.26 | 64.4 | 64.4 | 68.61 | 64.4 | 1.66M |
| February 25, 2026 | 67.04 | 64.22 | 64.22 | 67.78 | 64.22 | 923,093 |
| February 24, 2026 | 66.24 | 66 | 66 | 67 | 66 | 407,388 |
| February 23, 2026 | 65.55 | 65.99 | 65.99 | 66.65 | 65.4 | 557,979 |
| February 20, 2026 | 66.22 | 65.59 | 0 | 66.49 | 65.32 | 4M |
| February 19, 2026 | 65.83 | 66.29 | 0 | 66.54 | 65.51 | 827,391 |
| February 18, 2026 | 64.87 | 65.45 | 0 | 66.1 | 63.49 | 451,480 |
| February 17, 2026 | 64.16 | 64.45 | 0 | 65.4 | 63.94 | 955,950 |
| February 16, 2026 | 64.25 | 64.45 | 0 | 64.47 | 63 | 804,161 |
| February 13, 2026 | 64.42 | 64.35 | 0 | 65.3 | 63.72 | 931,140 |
| February 12, 2026 | 65.26 | 61.2 | 0 | 65.8 | 61.2 | 2.11M |
| February 11, 2026 | 62.74 | 61.32 | 0 | 64.47 | 61.32 | 2.14M |
| February 10, 2026 | 62.71 | 62.55 | 0 | 63 | 62.04 | 1.64M |
| February 09, 2026 | 65.88 | 62.7 | 0 | 65.88 | 61.93 | 2.36M |
| February 06, 2026 | 62.55 | 62.8 | 0 | 62.99 | 61.91 | 2.07M |
| February 05, 2026 | 62.5 | 62.4 | 0 | 62.8 | 61.69 | 548,644 |
| February 04, 2026 | 62.62 | 62.8 | 0 | 63.05 | 62.17 | 2.09M |
| February 03, 2026 | 61 | 61.34 | 0 | 61.64 | 60.51 | 819,838 |
| February 02, 2026 | 59.8 | 60.9 | 0 | 60.9 | 57.82 | 1.98M |
| January 30, 2026 | 60.35 | 61.1 | 0 | 62.43 | 59.44 | 1.1M |
| January 29, 2026 | 62.52 | 58.1 | 0 | 62.52 | 58.1 | 1.49M |
| January 28, 2026 | 59.73 | 60 | 0 | 60.47 | 59.45 | 2.85M |
| January 27, 2026 | 58.62 | 62.3 | 0 | 62.3 | 57.16 | 3.75M |
| January 26, 2026 | 58.48 | 61.9 | 0 | 61.9 | 58 | 1.85M |
| January 23, 2026 | 57.23 | 57.95 | 0 | 58.37 | 57.01 | 3.58M |
| January 22, 2026 | 58.01 | 58 | 0 | 59.36 | 57.12 | 2.76M |
| January 21, 2026 | 57.28 | 58 | 0 | 58 | 57.07 | 4.45M |
| January 20, 2026 | 55.74 | 56.89 | 0 | 58.96 | 55.67 | 607,623 |
| January 19, 2026 | 56.27 | 58.8 | 0 | 58.8 | 55.89 | 1.54M |
| January 16, 2026 | 56.6 | 56.8 | 0 | 57.01 | 56.16 | 651,492 |
| January 15, 2026 | 56.81 | 56.7 | 0 | 56.82 | 56.08 | 2.91M |
| January 14, 2026 | 56.49 | 54.5 | 0 | 57.22 | 54.5 | 1.03M |
| January 13, 2026 | 55.51 | 53.9 | 0 | 56.66 | 53.9 | 1.72M |
| January 12, 2026 | 54.94 | 52.66 | 0 | 55.37 | 52.02 | 7.2M |
| January 09, 2026 | 57.7 | 57.7 | 0 | 57.7 | 54.03 | 629,232 |
| January 08, 2026 | 54.6 | 55.9 | 0 | 55.9 | 53.31 | 1.67M |
| January 07, 2026 | 53.81 | 56.1 | 0 | 56.1 | 53.31 | 1.74M |
| January 06, 2026 | 55.95 | 57.8 | 0 | 57.8 | 55.06 | 1.96M |
| January 05, 2026 | 56.53 | 58.5 | 0 | 58.58 | 55.13 | 1.97M |
| January 02, 2026 | 55.96 | 58.8 | 0 | 58.8 | 55.65 | 2.12M |
| December 31, 2025 | 55.59 | 56.54 | 0 | 56.54 | 55.41 | 15,581 |
| December 30, 2025 | 56.06 | 56.45 | 0 | 56.57 | 56.03 | 112,176 |
| December 29, 2025 | 55.83 | 53.56 | 0 | 56.15 | 53.32 | 1.89M |
| December 24, 2025 | 56.1 | 56.1 | 0 | 56.55 | 53.42 | 23,803 |
| December 23, 2025 | 58.78 | 58.5 | 0 | 58.78 | 55.73 | 549,375 |
| December 22, 2025 | 56.02 | 58.7 | 0 | 58.7 | 53.31 | 504,566 |
| December 19, 2025 | 58.6 | 58.6 | 0 | 58.6 | 55.3 | 969,507 |
| December 18, 2025 | 55.59 | 58.2 | 0 | 58.2 | 55.27 | 6.3M |
| December 17, 2025 | 54.72 | 57.9 | 0 | 57.9 | 54.71 | 1.44M |