TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 52.52
+0.42 (0.80%)
Oct 16, 2025, 1:43 PM BST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 52.34 | 52.51 | 52.15 | 52.40 | 52.40 | 0.56% | 139,715 |
| Oct 15, 2025 | 50.85 | 54.58 | 50.85 | 52.11 | 52.11 | 3.70% | 432,161 |
| Oct 14, 2025 | 49.82 | 50.36 | 49.25 | 50.25 | 50.25 | 1.01% | 870,068 |
| Oct 13, 2025 | 50.25 | 50.31 | 49.73 | 49.75 | 49.75 | -1.01% | 8,161,763 |
| Oct 10, 2025 | 50.75 | 51.01 | 49.84 | 50.26 | 50.26 | -1.74% | 1,338,696 |
| Oct 9, 2025 | 51.15 | 51.67 | 49.80 | 51.15 | 51.15 | -1.82% | 5,014,382 |
| Oct 8, 2025 | 51.12 | 53.32 | 49.80 | 52.10 | 52.10 | 2.56% | 2,689,279 |
| Oct 7, 2025 | 51.50 | 51.73 | 50.52 | 50.80 | 50.80 | 3.89% | 943,948 |
| Oct 6, 2025 | 51.23 | 51.47 | 48.90 | 48.90 | 48.90 | -4.21% | 378,940 |
| Oct 3, 2025 | 51.08 | 51.30 | 50.80 | 51.05 | 51.05 | -0.10% | 3,798,107 |
| Oct 2, 2025 | 51.64 | 51.78 | 51.00 | 51.10 | 51.10 | -1.73% | 15,501,944 |
| Oct 1, 2025 | 54.14 | 54.14 | 51.04 | 52.00 | 52.00 | - | 360,761 |
| Sep 30, 2025 | 52.46 | 53.00 | 51.17 | 52.00 | 51.15 | -2.16% | 1,647,122 |
| Sep 29, 2025 | 54.03 | 54.21 | 52.95 | 53.15 | 52.28 | -2.12% | 609,458 |
| Sep 26, 2025 | 53.69 | 54.35 | 53.58 | 54.30 | 53.41 | 1.59% | 3,427,948 |
| Sep 25, 2025 | 53.58 | 55.68 | 52.72 | 53.45 | 52.58 | -0.37% | 1,119,546 |
| Sep 24, 2025 | 52.27 | 53.68 | 50.50 | 53.65 | 52.77 | 2.11% | 714,279 |
| Sep 23, 2025 | 51.57 | 52.98 | 50.50 | 52.54 | 51.68 | 1.41% | 752,195 |
| Sep 22, 2025 | 51.60 | 52.98 | 50.50 | 51.81 | 50.96 | 0.41% | 1,193,192 |
| Sep 19, 2025 | 52.12 | 54.28 | 50.50 | 51.60 | 50.76 | -0.77% | 2,105,016 |
| Sep 18, 2025 | 51.77 | 52.27 | 51.50 | 52.00 | 51.15 | 0.48% | 1,419,638 |
| Sep 17, 2025 | 52.41 | 54.18 | 51.60 | 51.75 | 50.90 | -1.24% | 3,787,200 |
| Sep 16, 2025 | 52.60 | 52.72 | 52.02 | 52.40 | 51.54 | -4.73% | 1,049,308 |
| Sep 15, 2025 | 52.35 | 55.00 | 52.31 | 55.00 | 54.10 | 0.73% | 229,382 |
| Sep 12, 2025 | 51.96 | 54.60 | 51.64 | 54.60 | 53.71 | -0.18% | 1,156,764 |
| Sep 11, 2025 | 53.10 | 54.88 | 52.04 | 54.70 | 53.81 | 3.80% | 2,854,546 |
| Sep 10, 2025 | 52.68 | 52.91 | 52.30 | 52.70 | 51.84 | -0.19% | 1,029,500 |
| Sep 9, 2025 | 52.10 | 55.18 | 52.04 | 52.80 | 51.94 | 1.34% | 1,626,662 |
| Sep 8, 2025 | 52.38 | 52.63 | 51.73 | 52.10 | 51.25 | -2.32% | 1,828,344 |
| Sep 5, 2025 | 52.75 | 55.18 | 51.59 | 53.34 | 52.47 | 0.93% | 314,717 |
| Sep 4, 2025 | 52.82 | 53.21 | 52.59 | 52.85 | 51.99 | 4.65% | 297,222 |
| Sep 3, 2025 | 53.73 | 53.99 | 50.50 | 50.50 | 49.67 | -5.52% | 562,226 |
| Sep 2, 2025 | 53.49 | 54.52 | 53.41 | 53.45 | 52.58 | 0.09% | 370,433 |
| Sep 1, 2025 | 53.81 | 53.88 | 53.32 | 53.40 | 52.53 | -0.28% | 230,256 |
| Aug 29, 2025 | 53.16 | 53.82 | 53.07 | 53.55 | 52.67 | 1.02% | 3,266,087 |
| Aug 28, 2025 | 53.41 | 53.50 | 52.85 | 53.01 | 52.14 | -0.26% | 455,634 |
| Aug 27, 2025 | 53.12 | 53.66 | 52.97 | 53.15 | 52.28 | 0.28% | 412,374 |
| Aug 26, 2025 | 53.69 | 53.76 | 52.89 | 53.00 | 52.13 | -3.11% | 1,193,073 |
| Aug 22, 2025 | 54.65 | 54.95 | 54.48 | 54.70 | 53.81 | 0.72% | 317,641 |
| Aug 21, 2025 | 54.29 | 54.34 | 54.08 | 54.31 | 53.42 | 0.48% | 3,527,138 |
| Aug 20, 2025 | 53.63 | 54.20 | 53.38 | 54.05 | 53.17 | 0.75% | 193,625 |
| Aug 19, 2025 | 52.87 | 53.80 | 52.80 | 53.65 | 52.77 | 1.23% | 3,628,540 |
| Aug 18, 2025 | 53.22 | 53.31 | 52.74 | 53.00 | 52.13 | -1.03% | 672,492 |
| Aug 15, 2025 | 53.13 | 53.57 | 52.99 | 53.55 | 52.67 | 2.00% | 947,489 |
| Aug 14, 2025 | 52.57 | 52.60 | 52.16 | 52.50 | 51.64 | -0.11% | 1,322,440 |
| Aug 13, 2025 | 53.18 | 53.18 | 52.13 | 52.56 | 51.70 | -1.13% | 4,612,744 |
| Aug 12, 2025 | 52.44 | 53.18 | 52.44 | 53.16 | 52.29 | 1.45% | 1,626,826 |
| Aug 11, 2025 | 52.70 | 52.95 | 52.37 | 52.40 | 51.54 | -0.76% | 600,794 |
| Aug 8, 2025 | 52.17 | 52.85 | 52.15 | 52.80 | 51.94 | 0.74% | 786,919 |
| Aug 7, 2025 | 51.85 | 52.81 | 51.82 | 52.41 | 51.55 | -0.17% | 555,584 |