TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 74.50
-3.50 (-4.49%)
Oct 2, 2026, 5:15 PM GMT
LON:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 74.40 | 75.22 | 73.45 | 74.50 | 74.50 | -4.49% | 90,108 |
| Oct 1, 2026 | 75.54 | 78.00 | 74.50 | 78.00 | 78.00 | 2.97% | 250,540 |
| Sep 30, 2026 | 77.00 | 79.00 | 74.50 | 75.75 | 75.75 | -2.07% | 883,974 |
| Sep 29, 2026 | 79.46 | 79.86 | 77.53 | 78.25 | 77.35 | -3.40% | 903,723 |
| Sep 28, 2026 | 83.50 | 83.50 | 79.94 | 81.00 | 80.07 | 0.93% | 361,996 |
| Sep 25, 2026 | 80.51 | 80.73 | 79.19 | 80.25 | 79.33 | -5.03% | 3,315,767 |
| Sep 24, 2026 | 84.50 | 84.50 | 79.55 | 84.50 | 83.53 | 5.96% | 3,150,730 |
| Sep 23, 2026 | 77.50 | 79.77 | 77.50 | 79.75 | 78.83 | 1.92% | 321,131 |
| Sep 22, 2026 | 78.50 | 81.50 | 77.00 | 78.25 | 77.35 | -0.32% | 6,233,303 |
| Sep 21, 2026 | 79.49 | 79.61 | 78.43 | 78.50 | 77.60 | -0.95% | 5,612,031 |
| Sep 18, 2026 | 79.37 | 79.67 | 78.36 | 79.25 | 78.34 | 0.32% | 837,376 |
| Sep 17, 2026 | 82.00 | 82.00 | 79.10 | 79.00 | 78.09 | -0.32% | 499,430 |
| Sep 16, 2026 | 79.66 | 81.13 | 79.44 | 79.25 | 78.34 | -0.31% | 736,620 |
| Sep 15, 2026 | 79.42 | 80.55 | 78.96 | 79.50 | 78.59 | 1.92% | 928,486 |
| Sep 14, 2026 | 79.36 | 80.09 | 79.04 | 78.00 | 77.10 | 1.96% | 1,634,010 |
| Sep 11, 2026 | 76.50 | 79.09 | 76.50 | 76.50 | 75.62 | -1.29% | 2,063,072 |
| Sep 10, 2026 | 78.76 | 79.22 | 77.91 | 77.50 | 76.61 | 1.31% | 5,635,729 |
| Sep 9, 2026 | 76.50 | 78.86 | 76.50 | 76.50 | 75.62 | -0.97% | 453,392 |
| Sep 8, 2026 | 77.90 | 78.16 | 76.92 | 77.25 | 76.36 | 3.00% | 436,677 |
| Sep 7, 2026 | 75.00 | 77.57 | 75.00 | 75.00 | 74.14 | -1.32% | 378,613 |
| Sep 4, 2026 | 77.85 | 78.16 | 75.37 | 76.00 | 75.13 | -1.94% | 1,560,559 |
| Sep 3, 2026 | 80.00 | 80.00 | 77.47 | 77.50 | 76.61 | - | 1,484,566 |
| Sep 2, 2026 | 80.00 | 80.00 | 77.19 | 77.50 | 76.61 | - | 4,837,469 |
| Sep 1, 2026 | 76.31 | 77.70 | 76.24 | 77.50 | 76.61 | 2.18% | 1,113,024 |
| Aug 31, 2026 | 75.51 | 76.52 | 75.51 | 75.85 | 74.97 | 1.81% | 2,514,548 |
| Aug 28, 2026 | 74.84 | 75.03 | 74.43 | 74.50 | 73.64 | -1.97% | 631,988 |
| Aug 27, 2026 | 77.00 | 77.00 | 74.04 | 76.00 | 75.13 | 0.66% | 3,376,069 |
| Aug 26, 2026 | 77.00 | 78.00 | 74.24 | 75.50 | 74.63 | - | 1,647,781 |
| Aug 25, 2026 | 79.00 | 79.00 | 75.40 | 75.50 | 74.63 | -0.98% | 351,455 |
| Aug 24, 2026 | 75.00 | 79.00 | 74.50 | 76.25 | 75.37 | -1.61% | 612,236 |
| Aug 21, 2026 | 81.00 | 81.00 | 77.35 | 77.50 | 76.61 | 0.65% | 1,302,455 |
| Aug 20, 2026 | 77.00 | 78.87 | 77.00 | 77.00 | 76.11 | -0.96% | 1,030,003 |
| Aug 19, 2026 | 78.29 | 78.30 | 76.80 | 77.75 | 76.86 | 0.65% | 1,552,385 |
| Aug 18, 2026 | 76.82 | 77.85 | 76.23 | 77.25 | 76.36 | 1.31% | 560,049 |
| Aug 17, 2026 | 76.00 | 76.31 | 75.62 | 76.25 | 75.37 | 0.33% | 502,509 |
| Aug 14, 2026 | 75.52 | 76.14 | 75.19 | 76.00 | 75.13 | 4.83% | 2,512,509 |
| Aug 13, 2026 | 72.50 | 76.34 | 72.50 | 72.50 | 71.67 | -4.61% | 2,799,651 |
| Aug 12, 2026 | 76.00 | 77.30 | 75.02 | 76.00 | 75.13 | -0.98% | 582,067 |
| Aug 11, 2026 | 80.00 | 80.00 | 75.43 | 76.75 | 75.87 | 1.66% | 723,417 |
| Aug 10, 2026 | 74.19 | 75.54 | 74.11 | 75.50 | 74.63 | 1.00% | 1,196,744 |
| Aug 7, 2026 | 74.83 | 75.35 | 73.77 | 74.75 | 73.89 | -3.55% | 1,167,008 |
| Aug 6, 2026 | 77.50 | 77.50 | 73.68 | 77.50 | 76.61 | 3.68% | 5,114,612 |
| Aug 5, 2026 | 73.86 | 75.31 | 73.61 | 74.75 | 73.89 | -0.33% | 3,115,100 |
| Aug 4, 2026 | 79.50 | 79.50 | 73.68 | 75.00 | 74.14 | -4.46% | 1,558,032 |
| Aug 3, 2026 | 78.50 | 78.50 | 74.35 | 78.50 | 77.60 | 3.29% | 783,630 |
| Jul 31, 2026 | 74.38 | 76.42 | 74.38 | 76.00 | 75.13 | 0.66% | 2,171,935 |
| Jul 30, 2026 | 78.50 | 79.00 | 75.04 | 75.50 | 74.63 | 3.42% | 1,721,371 |
| Jul 29, 2026 | 73.00 | 76.08 | 73.00 | 73.00 | 72.16 | -2.34% | 345,709 |
| Jul 28, 2026 | 74.20 | 74.93 | 73.75 | 74.75 | 73.89 | 0.34% | 2,860,844 |
| Jul 27, 2026 | 78.00 | 78.00 | 73.26 | 74.50 | 73.64 | -3.56% | 1,525,726 |