TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 76.50
-1.00 (-1.29%)
Sep 11, 2026, 5:15 PM GMT
LON:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 76.50 | 79.09 | 76.50 | 76.50 | 76.50 | -1.29% | 2,062,942 |
| Sep 10, 2026 | 78.76 | 79.22 | 77.91 | 77.50 | 77.50 | 1.31% | 5,635,719 |
| Sep 9, 2026 | 76.50 | 78.86 | 76.50 | 76.50 | 76.50 | -0.97% | 431,136 |
| Sep 8, 2026 | 77.90 | 78.16 | 76.92 | 77.25 | 77.25 | 3.00% | 436,677 |
| Sep 7, 2026 | 75.00 | 77.57 | 75.00 | 75.00 | 75.00 | -1.32% | 378,613 |
| Sep 4, 2026 | 77.85 | 78.16 | 75.37 | 76.00 | 76.00 | -1.94% | 1,545,497 |
| Sep 3, 2026 | 80.00 | 80.00 | 77.47 | 77.50 | 77.50 | - | 1,484,566 |
| Sep 2, 2026 | 78.34 | 80.00 | 78.50 | 77.50 | 77.50 | - | 742,154 |
| Sep 1, 2026 | 76.31 | 77.70 | 76.24 | 77.50 | 77.50 | 2.18% | 1,113,024 |
| Aug 31, 2026 | 75.51 | 76.52 | 75.51 | 75.85 | 75.85 | 1.81% | 2,514,548 |
| Aug 28, 2026 | 74.84 | 75.03 | 74.43 | 74.50 | 74.50 | -1.97% | 631,988 |
| Aug 27, 2026 | 77.00 | 77.00 | 74.04 | 76.00 | 76.00 | 0.66% | 3,376,069 |
| Aug 26, 2026 | 77.00 | 78.00 | 74.24 | 75.50 | 75.50 | - | 1,646,969 |
| Aug 25, 2026 | 76.22 | 79.00 | 78.50 | 75.50 | 75.50 | -0.98% | 294,292 |
| Aug 24, 2026 | 77.11 | 79.00 | 74.50 | 76.25 | 76.25 | -1.61% | 538,832 |
| Aug 21, 2026 | 77.97 | 81.00 | 80.50 | 77.50 | 77.50 | 0.65% | 1,299,090 |
| Aug 20, 2026 | 77.44 | 77.00 | 77.00 | 77.00 | 77.00 | -0.96% | 932,403 |
| Aug 19, 2026 | 78.29 | 78.30 | 76.99 | 77.75 | 77.75 | 0.65% | 349,880 |
| Aug 18, 2026 | 76.82 | 77.85 | 76.23 | 77.25 | 77.25 | 1.31% | 524,093 |
| Aug 17, 2026 | 76.00 | 76.31 | 75.62 | 76.25 | 76.25 | 0.33% | 488,748 |
| Aug 14, 2026 | 75.52 | 76.14 | 75.19 | 76.00 | 76.00 | 4.83% | 461,146 |
| Aug 13, 2026 | 76.02 | 72.50 | 72.50 | 72.50 | 72.50 | -4.61% | 1,741,058 |
| Aug 12, 2026 | 76.00 | 77.30 | 75.02 | 76.00 | 76.00 | -0.98% | 582,067 |
| Aug 11, 2026 | 80.00 | 80.00 | 75.43 | 76.75 | 76.75 | 1.66% | 723,417 |
| Aug 10, 2026 | 74.19 | 75.54 | 74.11 | 75.50 | 75.50 | 1.00% | 580,966 |
| Aug 7, 2026 | 74.83 | 75.35 | 73.77 | 74.75 | 74.75 | -3.55% | 1,167,008 |
| Aug 6, 2026 | 77.50 | 77.50 | 73.68 | 77.50 | 77.50 | 3.68% | 5,114,612 |
| Aug 5, 2026 | 73.86 | 75.31 | 73.61 | 74.75 | 74.75 | -0.33% | 3,115,100 |
| Aug 4, 2026 | 76.00 | 79.50 | 77.50 | 75.00 | 75.00 | -4.46% | 1,492,331 |
| Aug 3, 2026 | 74.68 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | 770,364 |
| Jul 31, 2026 | 74.38 | 76.42 | 74.38 | 76.00 | 76.00 | 0.66% | 1,899,063 |
| Jul 30, 2026 | 76.24 | 79.00 | 78.50 | 75.50 | 75.50 | 3.42% | 1,718,860 |
| Jul 29, 2026 | 73.00 | 76.08 | 73.00 | 73.00 | 73.00 | -2.34% | 345,560 |
| Jul 28, 2026 | 74.20 | 74.93 | 73.75 | 74.75 | 74.75 | 0.34% | 1,309,689 |
| Jul 27, 2026 | 78.00 | 78.00 | 73.26 | 74.50 | 74.50 | -3.56% | 1,443,315 |
| Jul 24, 2026 | 79.50 | 79.50 | 75.42 | 77.25 | 77.25 | 0.98% | 1,948,284 |
| Jul 23, 2026 | 79.00 | 79.00 | 72.50 | 76.50 | 76.50 | 3.38% | 1,227,622 |
| Jul 22, 2026 | 77.00 | 77.00 | 72.59 | 74.00 | 74.00 | 1.72% | 1,352,230 |
| Jul 21, 2026 | 71.91 | 72.81 | 71.79 | 72.75 | 72.75 | 1.75% | 377,744 |
| Jul 20, 2026 | 71.58 | 71.90 | 70.25 | 71.50 | 71.50 | 1.42% | 3,319,113 |
| Jul 17, 2026 | 69.45 | 73.50 | 70.50 | 70.50 | 70.50 | - | 903,797 |
| Jul 16, 2026 | 69.69 | 69.75 | 68.57 | 70.50 | 70.50 | -1.74% | 1,696,381 |
| Jul 15, 2026 | 74.50 | 74.50 | 69.69 | 71.75 | 71.75 | 5.51% | 2,220,518 |
| Jul 14, 2026 | 71.50 | 74.00 | 68.00 | 68.00 | 68.00 | -3.20% | 3,040,152 |
| Jul 13, 2026 | 69.81 | 70.46 | 67.54 | 70.25 | 70.25 | 2.93% | 223,931 |
| Jul 10, 2026 | 69.82 | 69.82 | 68.15 | 68.25 | 68.25 | -1.09% | 1,561,255 |
| Jul 9, 2026 | 68.92 | 71.24 | 68.40 | 69.00 | 69.00 | -0.72% | 1,094,759 |
| Jul 8, 2026 | 68.87 | 70.09 | 68.24 | 69.50 | 69.50 | 2.21% | 1,326,227 |
| Jul 7, 2026 | 67.19 | 68.47 | 65.92 | 68.00 | 68.00 | 5.43% | 403,477 |
| Jul 6, 2026 | 64.50 | 68.47 | 64.50 | 64.50 | 64.50 | -3.73% | 937,860 |