TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 51.60
-0.40 (-0.77%)
Sep 19, 2025, 5:41 PM BST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52.15 | 54.28 | 50.50 | 51.60 | 51.60 | -0.77% | 1,847,664 |
| Sep 18, 2025 | 51.97 | 52.27 | 51.50 | 52.00 | 52.00 | 0.48% | 1,419,638 |
| Sep 17, 2025 | 54.18 | 54.18 | 51.60 | 51.75 | 51.75 | -1.24% | 3,787,200 |
| Sep 16, 2025 | 52.69 | 52.72 | 52.01 | 52.40 | 52.40 | -4.73% | 1,049,308 |
| Sep 15, 2025 | 55.00 | 55.00 | 52.31 | 55.00 | 55.00 | 0.73% | 229,382 |
| Sep 12, 2025 | 54.60 | 54.60 | 51.63 | 54.60 | 54.60 | -0.18% | 1,156,764 |
| Sep 11, 2025 | 54.70 | 54.88 | 52.03 | 54.70 | 54.70 | 3.80% | 2,854,546 |
| Sep 10, 2025 | 52.68 | 52.91 | 52.30 | 52.70 | 52.70 | -0.19% | 1,029,500 |
| Sep 9, 2025 | 52.10 | 55.18 | 52.04 | 52.80 | 52.80 | 1.34% | 1,626,662 |
| Sep 8, 2025 | 52.38 | 52.63 | 51.73 | 52.10 | 52.10 | -2.32% | 1,828,344 |
| Sep 5, 2025 | 52.75 | 55.18 | 51.59 | 53.34 | 53.34 | 0.93% | 314,717 |
| Sep 4, 2025 | 52.82 | 53.21 | 52.59 | 52.85 | 52.85 | 4.65% | 297,222 |
| Sep 3, 2025 | 53.73 | 53.99 | 50.50 | 50.50 | 50.50 | -5.52% | 562,226 |
| Sep 2, 2025 | 53.49 | 54.52 | 53.41 | 53.45 | 53.45 | 0.09% | 370,433 |
| Sep 1, 2025 | 53.81 | 53.88 | 53.32 | 53.40 | 53.40 | -0.28% | 230,256 |
| Aug 29, 2025 | 53.16 | 53.82 | 53.07 | 53.55 | 53.55 | 1.02% | 3,266,087 |
| 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 |