1. Share Prices

  2. Totalenergies Se (TTE)

€55.95+0.65 (+1.18%)13 Jan 2025, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Totalenergies Se Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 10, 2025€55.23€56.44€55.10€55.30277,046
Jan 9, 2025€54.94€55.44€54.83€55.354,672,061
Jan 8, 2025€57.90€57.90€54.50€55.00491,204
Jan 7, 2025€54.44€55.20€54.27€55.10296,460
Jan 6, 2025€54.26€54.71€53.77€54.65641,096
Jan 3, 2025€53.80€54.38€53.60€54.1517,167,166
Jan 2, 2025€51.10€53.80€51.10€51.10380,090
Dec 31, 2024€55.10€55.10€50.60€53.2573,920
Dec 30, 2024€55.20€55.20€52.30€52.65249,171
Dec 27, 2024€54.70€55.00€52.10€52.65135,378
Dec 24, 2024€54.70€54.70€51.92€54.706,825,097
Dec 23, 2024€54.00€54.30€51.61€54.308,234,948
Dec 20, 2024€53.80€54.30€48.90€54.301,057,923
Dec 19, 2024€54.30€54.40€51.77€54.3057,296,512
Dec 18, 2024€51.68€52.20€49.50€52.151,094,611
Dec 17, 2024€54.30€54.30€50.89€51.551,299,725
Dec 16, 2024€53.14€53.69€52.17€52.35398,778
Dec 13, 2024€54.00€54.00€53.11€53.351,333,754
Dec 12, 2024€54.00€54.07€53.30€53.351,449,682
Dec 11, 2024€53.78€54.33€53.30€53.65634,611
Dec 10, 2024€54.50€54.96€54.30€54.35280,251
Dec 9, 2024€52.40€55.30€52.40€52.401,517,602
Dec 6, 2024€54.24€54.85€53.93€54.151,076,355
Dec 5, 2024€51.60€54.96€51.60€51.60914,723
Dec 4, 2024€54.28€54.40€53.70€53.853,410,046
Dec 3, 2024€54.02€54.69€53.90€54.051,157,491
Dec 2, 2024€54.40€54.75€53.68€53.751,305,231
Nov 29, 2024€52.30€54.97€52.30€52.302,671,067
Nov 28, 2024€53.98€54.35€53.90€54.30323,171
Nov 27, 2024€56.50€56.70€53.70€56.70742,400
Nov 26, 2024€52.70€55.73€52.40€52.402,806,875
Nov 25, 2024€57.07€57.38€55.88€56.15376,506
Nov 22, 2024€59.70€59.70€56.52€59.70457,927
Nov 21, 2024€57.11€57.52€56.84€58.55343,450
Nov 20, 2024€60.30€60.30€57.28€58.5011,660,825
Nov 19, 2024€57.00€58.26€56.97€57.00544,856
Nov 18, 2024€57.63€58.23€57.48€58.451,153,376
Nov 15, 2024€56.88€58.09€56.70€58.70970,838
Nov 14, 2024€59.60€59.60€54.60€59.60636,703
Nov 13, 2024€55.94€56.26€55.22€55.751,286,292
Nov 12, 2024€57.11€57.11€55.45€55.652,138,303
Nov 11, 2024€57.18€57.46€57.04€57.201,551,165
Nov 8, 2024€57.89€57.94€56.72€56.90206,404
Nov 7, 2024€57.82€58.17€57.74€57.901,266,900
Nov 6, 2024€57.30€58.82€56.94€57.451,985,617
Nov 5, 2024€57.98€58.36€57.75€58.253,662,446
Nov 4, 2024€58.03€58.44€57.92€58.05161,018
Nov 1, 2024€57.53€58.70€57.50€58.10459,213
Oct 31, 2024€60.20€60.20€57.20€57.50451,301
Oct 30, 2024€59.50€62.00€58.94€62.001,383,327
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC142.708.93
Ip Group PLC50.903.67
Cmc Markets PLC240.003.45
Ithaca Energy PLC134.203.39
Ferrexpo PLC94.803.16
Moonpig Group PLC201.502.91