€59.20-0.47 (-0.80%)26 Feb 2024, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totalenergies Se Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2024€55.98€59.34€55.98€59.202,049,729
Feb 23, 2024€59.11€59.71€58.95€59.67796,317
Feb 22, 2024€58.56€59.77€58.56€59.22812,401
Feb 21, 2024€56.14€59.12€56.14€58.921,967,621
Feb 20, 2024€59.10€60.05€58.58€58.646,130,371
Feb 19, 2024€60.08€60.41€59.49€59.681,307,211
Feb 16, 2024€60.29€60.40€59.58€58.571,487,146
Feb 15, 2024€59.40€60.79€58.67€59.731,640,509
Feb 14, 2024€60.74€60.74€59.93€58.911,381,377
Feb 13, 2024€59.46€60.90€59.46€61.501,267,751
Feb 12, 2024€59.78€60.28€59.36€61.151,122,232
Feb 9, 2024€59.77€59.88€58.82€59.581,353,433
Feb 8, 2024€57.97€61.84€57.60€59.032,202,218
Feb 7, 2024€60.67€62.88€58.09€58.481,978,690
Feb 6, 2024€60.18€64.86€58.86€60.232,170,618
Feb 5, 2024€59.29€60.16€58.89€59.281,727,544
Feb 2, 2024€60.32€60.58€59.54€59.821,798,000
Feb 1, 2024€59.73€61.12€59.73€60.622,434,424
Jan 31, 2024€60.10€61.37€60.06€60.201,804,049
Jan 30, 2024€59.84€65.35€59.84€61.81927,219
Jan 29, 2024€60.40€61.12€59.92€60.411,542,506
Jan 26, 2024€60.06€60.27€58.58€59.571,109,387
Jan 25, 2024€59.26€59.65€58.50€59.01767,915
Jan 24, 2024€57.77€59.00€57.77€60.052,124,130
Jan 23, 2024€58.66€58.66€57.40€58.231,048,672
Jan 22, 2024€58.40€62.83€57.47€57.791,745,054
Jan 19, 2024€58.94€59.22€58.27€58.701,893,891
Jan 18, 2024€58.08€58.55€57.91€59.741,212,637
Jan 17, 2024€56.00€63.24€56.00€58.302,305,238
Jan 16, 2024€60.30€64.95€59.16€60.991,540,512
Jan 15, 2024€60.34€60.70€59.67€59.938,158,228
Jan 12, 2024€60.00€66.09€59.12€61.481,730,547
Jan 11, 2024€60.13€60.18€59.35€59.531,831,217
Jan 10, 2024€60.10€60.27€59.64€60.811,665,620
Jan 9, 2024€60.85€65.89€60.12€61.058,124,324
Jan 8, 2024€60.58€62.50€60.54€61.293,069,159
Jan 5, 2024€62.20€62.70€61.95€62.641,144,305
Jan 4, 2024€62.18€63.00€61.36€62.504,156,507
Jan 3, 2024€61.92€62.07€61.28€61.821,743,998
Jan 2, 2024€61.85€62.32€61.23€62.121,503,145
Dec 29, 2023€61.78€61.92€60.88€62.07606,064
Dec 28, 2023€62.70€67.70€61.32€61.90854,855
Dec 27, 2023€62.54€62.94€61.92€64.151,735,323
Dec 22, 2023€62.26€62.86€62.21€62.4610,784,011
Dec 21, 2023€61.72€62.53€61.38€62.201,328,313
Dec 20, 2023€61.61€62.92€61.61€62.335,881,562
Dec 19, 2023€62.73€67.94€61.52€62.152,137,382
Dec 18, 2023€61.62€62.79€61.23€63.894,617,110
Dec 15, 2023€61.93€62.95€61.41€63.013,669,569
Dec 14, 2023€60.99€61.77€60.91€62.008,486,130
Showing 1 to 50 of 252