UK Markets closed

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
41.94+1.33 (+3.26%)
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202141.1842.1941.1241.9441.948,058,706
30 Nov 202140.2041.0240.0840.6140.6114,105,234
29 Nov 202141.3542.1241.0141.2041.209,637,094
26 Nov 202141.2641.3840.1040.5340.5315,479,769
25 Nov 202143.2743.3542.8143.0843.084,557,711
24 Nov 202143.0343.6342.8543.1243.126,418,515
23 Nov 202142.2843.3542.1342.8842.886,764,292
22 Nov 202141.9442.6241.8142.4042.407,472,702
19 Nov 202143.4943.6741.7241.9041.9012,727,917
18 Nov 202143.1243.1942.7843.0743.076,178,698
17 Nov 202143.8144.0243.4243.5443.545,446,414
16 Nov 202143.8344.5843.7343.8643.866,712,875
15 Nov 202143.2543.8643.1743.6443.644,850,767
12 Nov 202143.7543.9243.1743.1743.175,638,576
11 Nov 202143.5044.1343.4143.8743.875,283,755
10 Nov 202143.7344.4743.7243.9243.926,752,352
09 Nov 202143.3644.0543.2543.5343.535,497,680
08 Nov 202143.5044.0343.3343.5043.505,847,805
05 Nov 202142.8143.7642.8043.4143.415,733,591
04 Nov 202142.7443.7442.6943.2543.254,889,313
03 Nov 202143.2043.4642.6342.9142.916,578,422
02 Nov 202143.1743.6842.9943.6743.675,957,680
01 Nov 202143.2043.9243.1743.5343.534,807,172
29 Oct 202143.4743.9243.1243.3743.377,805,387
28 Oct 202143.6543.7942.8343.2943.295,903,395
27 Oct 202143.6943.8343.2443.6343.634,623,519
26 Oct 202144.0144.2543.6443.7443.744,954,047
25 Oct 202144.0044.3143.8143.9243.924,097,437
22 Oct 202144.0044.4443.6343.8143.815,061,555
21 Oct 202144.7444.8544.1044.2244.224,341,551
20 Oct 202144.6045.1544.4344.8744.874,801,321
19 Oct 202144.5545.1044.3544.8344.835,657,379
18 Oct 202144.5144.9544.4044.6544.655,862,350
15 Oct 202144.0844.6143.9744.4644.468,019,827
14 Oct 202143.7344.0343.4043.8043.805,392,985
13 Oct 202143.5043.7342.7543.2843.286,009,732
12 Oct 202143.8044.1243.5043.7043.705,690,310
11 Oct 202143.8544.2943.6644.2244.227,165,322
08 Oct 202143.1243.6142.8543.3543.357,492,965
07 Oct 202142.8343.0341.8842.6942.698,205,608
06 Oct 202143.2143.2142.3142.7642.7611,594,677
05 Oct 202141.9743.4241.8243.3543.3511,031,582
04 Oct 202141.5842.4241.1942.0942.098,850,439
01 Oct 202140.7041.4040.5141.2841.286,843,143
30 Sept 202141.2141.8740.8841.3341.3310,163,250
29 Sept 202141.1041.5040.3741.0341.038,722,511
28 Sept 202141.5642.0041.2841.6041.6013,880,191
27 Sept 202139.9141.1939.7841.0641.0612,904,333
24 Sept 202139.6439.8639.3139.6939.695,267,276
23 Sept 202139.4039.7139.1339.6339.636,660,186
22 Sept 202138.6039.3838.5339.0739.078,707,498
21 Sept 202137.5838.4437.5338.1038.109,358,190
20 Sept 202137.9238.0637.3337.8537.856,943,257
17 Sept 202139.1039.2438.1738.3938.3911,808,387
16 Sept 202138.9039.3838.6738.7238.727,340,521
15 Sept 202137.8538.8537.8438.6938.699,334,848
14 Sept 202137.7738.4437.5837.8537.855,673,389
13 Sept 202136.8537.7836.8337.7537.756,317,875
10 Sept 202136.9037.1736.5136.6336.635,242,783
09 Sept 202136.9037.1336.6936.9436.945,052,232
08 Sept 202137.4437.6437.0137.2637.264,265,614
07 Sept 202137.6737.8637.3737.6237.622,713,500
06 Sept 202137.2637.9237.1537.6737.672,980,357
03 Sept 202137.5837.8837.1737.2637.263,745,680
02 Sept 202137.0837.7836.9837.5837.584,043,538
01 Sept 202137.7137.9937.0737.1037.104,650,752
31 Aug 202137.6837.6937.0637.3537.359,453,228
30 Aug 202137.8437.9637.6137.7137.712,212,395
27 Aug 202137.3537.7537.1737.7537.753,126,438
26 Aug 202137.2437.5537.0737.3137.312,685,683
25 Aug 202137.2737.3637.0137.3337.332,625,755
24 Aug 202137.2037.3637.0137.1637.164,120,930
23 Aug 202136.8437.1936.5337.0837.085,853,018
20 Aug 202136.4436.4736.1836.4736.475,835,436
19 Aug 202136.7036.8236.1336.3136.3110,540,641
18 Aug 202137.7237.7837.3837.7237.723,754,908
17 Aug 202137.5038.0437.3737.8337.834,064,003
16 Aug 202137.8337.8737.3737.7537.754,006,558
13 Aug 202138.2438.3637.9638.2238.224,086,224
12 Aug 202138.1638.6538.1538.3338.333,596,049
11 Aug 202137.6938.2937.6538.1638.163,640,347
10 Aug 202137.7437.9737.5337.6337.634,244,872
09 Aug 202137.8137.9437.4437.8137.813,820,417
06 Aug 202137.4538.0337.4237.9437.944,160,940
05 Aug 202137.1737.8937.1537.6737.674,239,949
04 Aug 202137.8837.9037.1937.5937.594,702,013
03 Aug 202136.8737.8536.8737.6937.697,324,353
02 Aug 202136.9937.3536.6936.6936.694,488,857
30 Jul 202137.3437.5636.5836.7036.708,155,157
29 Jul 202137.0837.9437.0537.5137.516,659,171
28 Jul 202136.6236.8436.3236.7136.714,214,433
27 Jul 202136.6236.6936.2136.4536.454,116,038
26 Jul 202135.5336.6935.3136.4636.464,784,517
23 Jul 202135.8736.1135.5935.6335.634,478,444
22 Jul 202136.0036.1535.5235.6435.644,283,311
21 Jul 202135.1135.9634.8135.7935.798,255,255
20 Jul 202135.1035.4434.2634.8734.878,737,348
19 Jul 202135.8736.0434.6134.8934.8910,678,934
16 Jul 202136.6036.8835.8836.2836.287,249,288
15 Jul 202136.6336.7036.0336.6536.656,735,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...