TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 53.55
+0.54 (1.02%)
Aug 29, 2025, 7:13 PM BST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.16 | 53.82 | 53.07 | 53.55 | 53.55 | 1.02% | 3,181,197 |
| Aug 28, 2025 | 53.41 | 53.50 | 52.85 | 53.01 | 53.01 | -0.26% | 455,634 |
| Aug 27, 2025 | 53.12 | 53.66 | 52.97 | 53.15 | 53.15 | 0.28% | 412,374 |
| Aug 26, 2025 | 53.69 | 53.76 | 52.89 | 53.00 | 53.00 | -3.11% | 1,193,073 |
| Aug 22, 2025 | 54.65 | 54.95 | 54.48 | 54.70 | 54.70 | 0.72% | 317,641 |
| Aug 21, 2025 | 54.29 | 54.34 | 54.08 | 54.31 | 54.31 | 0.48% | 3,527,138 |
| Aug 20, 2025 | 53.63 | 54.20 | 53.38 | 54.05 | 54.05 | 0.75% | 193,625 |
| Aug 19, 2025 | 52.87 | 53.80 | 52.80 | 53.65 | 53.65 | 1.23% | 3,628,540 |
| Aug 18, 2025 | 53.22 | 53.31 | 52.74 | 53.00 | 53.00 | -1.03% | 672,492 |
| Aug 15, 2025 | 53.13 | 53.57 | 52.99 | 53.55 | 53.55 | 2.00% | 947,489 |
| Aug 14, 2025 | 52.57 | 52.60 | 52.16 | 52.50 | 52.50 | -0.11% | 1,322,440 |
| Aug 13, 2025 | 53.18 | 53.18 | 52.13 | 52.56 | 52.56 | -1.13% | 4,612,744 |
| Aug 12, 2025 | 52.44 | 53.18 | 52.44 | 53.16 | 53.16 | 1.45% | 1,626,826 |
| Aug 11, 2025 | 52.70 | 52.95 | 52.37 | 52.40 | 52.40 | -0.76% | 600,794 |
| Aug 8, 2025 | 52.17 | 52.85 | 52.15 | 52.80 | 52.80 | 0.74% | 786,919 |
| Aug 7, 2025 | 51.85 | 52.81 | 51.82 | 52.41 | 52.41 | -0.17% | 555,584 |
| Aug 6, 2025 | 52.28 | 53.10 | 52.23 | 52.50 | 52.50 | -0.94% | 378,559 |
| Aug 5, 2025 | 51.61 | 53.00 | 51.50 | 53.00 | 53.00 | 1.90% | 1,747,053 |
| Aug 4, 2025 | 51.33 | 52.01 | 51.15 | 52.01 | 52.01 | 0.31% | 666,528 |
| Aug 1, 2025 | 52.15 | 52.26 | 51.00 | 51.85 | 51.85 | -0.77% | 1,288,860 |
| Jul 31, 2025 | 52.14 | 52.54 | 51.83 | 52.25 | 52.25 | -0.29% | 970,139 |
| Jul 30, 2025 | 52.94 | 53.14 | 52.29 | 52.40 | 52.40 | -0.55% | 489,677 |
| Jul 29, 2025 | 52.50 | 53.07 | 52.36 | 52.69 | 52.69 | -4.03% | 491,034 |
| Jul 28, 2025 | 51.82 | 54.90 | 51.78 | 54.90 | 54.90 | 5.96% | 310,709 |
| Jul 25, 2025 | 51.27 | 53.08 | 50.68 | 51.81 | 51.81 | -1.60% | 589,272 |
| Jul 24, 2025 | 53.00 | 53.00 | 51.00 | 52.65 | 52.65 | -1.13% | 807,444 |
| Jul 23, 2025 | 53.15 | 53.82 | 52.97 | 53.25 | 53.25 | 0.85% | 2,179,670 |
| Jul 22, 2025 | 52.63 | 53.04 | 52.63 | 52.80 | 52.80 | -1.86% | 378,675 |
| Jul 21, 2025 | 53.16 | 53.80 | 52.63 | 53.80 | 53.80 | -0.39% | 3,033,128 |
| Jul 18, 2025 | 53.50 | 56.08 | 51.02 | 54.01 | 54.01 | 2.10% | 431,804 |
| Jul 17, 2025 | 52.98 | 53.19 | 52.68 | 52.90 | 52.90 | -1.05% | 4,025,935 |
| Jul 16, 2025 | 53.55 | 53.99 | 53.09 | 53.46 | 53.46 | -0.91% | 449,509 |
| Jul 15, 2025 | 53.14 | 53.95 | 53.07 | 53.95 | 53.95 | 1.12% | 919,954 |
| Jul 14, 2025 | 53.83 | 54.32 | 53.32 | 53.35 | 53.35 | -2.96% | 1,245,176 |
| Jul 11, 2025 | 53.57 | 56.22 | 53.13 | 54.98 | 54.98 | 3.04% | 510,972 |
| Jul 10, 2025 | 53.53 | 56.18 | 52.89 | 53.36 | 53.36 | -0.19% | 1,128,183 |
| Jul 9, 2025 | 53.32 | 56.08 | 50.92 | 53.46 | 53.46 | 1.23% | 11,643,923 |
| Jul 8, 2025 | 51.73 | 54.58 | 51.56 | 52.81 | 52.81 | 1.95% | 4,960,998 |
| Jul 7, 2025 | 52.71 | 54.58 | 51.79 | 51.80 | 51.80 | -2.74% | 2,880,210 |
| Jul 4, 2025 | 53.11 | 55.58 | 52.92 | 53.26 | 53.26 | -4.72% | 1,793,102 |
| Jul 3, 2025 | 53.89 | 55.90 | 53.30 | 55.90 | 55.90 | 4.58% | 6,557,134 |
| Jul 2, 2025 | 52.75 | 53.80 | 51.00 | 53.45 | 53.45 | -2.64% | 3,903,750 |
| Jul 1, 2025 | 52.32 | 54.90 | 51.95 | 54.90 | 54.90 | 0.18% | 3,480,852 |
| Jun 30, 2025 | 52.65 | 54.80 | 52.10 | 54.80 | 54.80 | 4.16% | 950,092 |
| Jun 27, 2025 | 52.76 | 55.08 | 52.35 | 52.61 | 52.61 | 0.21% | 5,963,898 |
| Jun 26, 2025 | 52.58 | 52.68 | 51.94 | 52.50 | 52.50 | 0.17% | 9,118,010 |
| Jun 25, 2025 | 52.40 | 54.98 | 52.20 | 52.41 | 52.41 | -0.04% | 1,246,817 |
| Jun 24, 2025 | 51.45 | 53.05 | 51.30 | 52.43 | 52.43 | -4.11% | 7,558,245 |
| Jun 23, 2025 | 54.99 | 57.68 | 54.28 | 54.68 | 54.68 | -0.07% | 3,467,402 |
| Jun 20, 2025 | 54.64 | 54.95 | 54.23 | 54.72 | 54.72 | -0.36% | 3,287,206 |