UK Markets closed

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
49.56+1.46 (+3.04%)
At close: 05:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202247.5649.7847.5149.5649.566,726,853
23 Jun 202248.8749.8648.0848.1048.106,561,491
22 Jun 202249.5049.6848.1949.0449.046,997,764
21 Jun 202250.1950.9949.8850.5050.505,380,452
20 Jun 202249.4250.6949.0150.2550.256,026,167
17 Jun 202252.0052.1449.3449.3449.3416,928,170
16 Jun 202253.5553.7651.2351.9751.977,330,449
15 Jun 202254.2854.4053.0653.5353.537,704,110
14 Jun 202253.8254.9653.2754.0854.086,886,090
13 Jun 202253.5754.4552.9253.3553.357,799,410
10 Jun 202255.7655.9454.5054.5054.507,594,810
09 Jun 202256.7757.4155.7155.7155.716,628,185
08 Jun 202255.9956.6455.8156.5256.526,888,933
07 Jun 202255.5555.7855.1555.7155.714,925,987
06 Jun 202255.0055.7454.8455.4955.494,635,253
03 Jun 202254.3854.6353.9654.4854.483,146,284
02 Jun 202254.1554.2753.2354.1754.174,883,491
01 Jun 202255.1955.7554.1254.1254.126,996,945
31 May 202255.3855.9855.0955.5955.5912,431,159
30 May 202254.8055.5254.6055.1855.184,780,314
27 May 202255.1655.4854.3454.8854.886,085,373
26 May 202254.2955.2054.2855.1255.126,201,292
25 May 202252.9954.7052.7953.9553.958,414,560
24 May 202252.5052.9852.2252.4552.455,431,602
23 May 202252.5053.2952.1853.2953.297,359,549
20 May 202252.3052.5851.3251.7151.716,462,269
19 May 202252.0652.4951.0651.5351.535,656,368
18 May 202251.9353.1351.9152.1852.185,409,262
17 May 202252.0052.8351.8252.3352.337,078,811
16 May 202250.6752.0050.5251.7151.716,645,780
13 May 202250.6551.3350.1051.0851.087,967,412
12 May 202249.6350.5049.1749.3749.377,785,862
11 May 202248.4050.3548.4050.3550.358,797,325
10 May 202248.0048.9747.3848.1548.155,848,216
09 May 202250.6850.9048.0448.1348.137,183,004
06 May 202249.5151.0449.4450.6050.609,701,008
05 May 202249.6250.3049.3149.5149.518,170,451
04 May 202248.7649.6748.6948.8348.836,933,231
03 May 202247.3548.8046.5848.8048.807,052,181
02 May 202246.8547.6046.5546.9846.985,828,178
29 Apr 202247.4547.5546.6747.2247.226,109,500
28 Apr 202245.3147.0945.2446.7846.787,544,258
27 Apr 202244.7645.5544.5545.1345.136,046,151
26 Apr 202245.2145.4544.0144.7644.767,962,378
25 Apr 202245.0045.1944.0344.0344.037,062,909
22 Apr 202246.4446.5345.8145.8745.875,622,015
21 Apr 202247.9247.9746.9747.1547.156,047,792
20 Apr 202247.4047.4746.7847.0347.035,094,582
19 Apr 202247.0848.3846.9447.3547.355,924,175
14 Apr 202246.8347.0046.2946.6946.694,758,738
13 Apr 202246.3347.4046.2946.9946.995,133,546
12 Apr 202246.2646.6745.8146.4246.425,575,258
11 Apr 202245.6447.2645.6446.6346.636,022,190
08 Apr 202245.2845.8545.1245.6645.665,623,325
07 Apr 202245.1645.9144.7344.9144.916,334,970
06 Apr 202245.7646.2345.2845.6545.656,068,545
05 Apr 202247.0047.0645.7146.3046.305,262,056
04 Apr 202247.2247.2846.1746.6546.654,690,279
01 Apr 202245.9746.9745.6446.7646.766,071,152
31 Mar 202246.4446.8145.9146.0346.036,495,026
30 Mar 202246.3747.2146.1546.9746.976,483,258
29 Mar 202246.9247.8845.4345.8145.819,838,729
28 Mar 202247.0648.3646.6946.6946.697,343,974
25 Mar 202246.5047.6245.8847.6047.606,296,989
24 Mar 202246.4047.4446.3746.6946.697,239,142
23 Mar 202245.6046.4545.6046.3346.336,638,858
22 Mar 202246.0046.2545.6945.9845.989,074,292
21 Mar 202245.6846.3845.6345.7845.787,544,828
18 Mar 202245.7846.0944.9645.5145.5120,405,549
17 Mar 202245.6246.2245.4246.0146.019,187,133
16 Mar 202246.0946.5145.3145.5445.549,554,064
15 Mar 202245.1045.8044.3345.7645.769,011,242
14 Mar 202245.8846.3545.4045.7545.757,542,301
11 Mar 202246.3546.5645.5245.5945.5910,974,577
10 Mar 202246.2046.8245.3845.7045.7012,006,495
09 Mar 202246.2146.7745.4946.2246.2214,321,264
08 Mar 202245.0846.5244.9445.7445.7414,726,942
07 Mar 202243.9745.4943.6044.8944.8913,924,706
04 Mar 202245.8846.0644.2844.5044.5010,794,060
03 Mar 202248.4649.0146.1746.1746.1710,922,562
02 Mar 202244.3648.0044.2847.9747.9719,496,825
01 Mar 202245.8646.2143.9744.3544.3514,935,059
28 Feb 202247.1047.1344.7545.5945.5917,814,292
25 Feb 202247.4348.5547.3548.2748.2710,597,115
24 Feb 202248.6549.1747.3547.6247.6218,829,075
23 Feb 202249.8350.4449.4449.5349.535,897,010
22 Feb 202249.2650.5149.1649.8849.886,588,023
21 Feb 202250.5050.9249.7449.9449.946,145,128
18 Feb 202250.6451.1550.1850.6650.666,486,390
17 Feb 202250.9051.4350.2250.6550.655,859,702
16 Feb 202250.7251.6350.5551.4251.424,714,726
15 Feb 202251.2551.9050.1151.0051.007,559,606
14 Feb 202252.0052.2750.9851.1351.137,999,873
11 Feb 202251.6052.5051.4352.2552.255,570,067
10 Feb 202252.2152.4351.4151.9351.936,299,551
09 Feb 202251.0752.4651.0052.4052.406,436,455
08 Feb 202251.4552.3751.2251.2951.296,931,199
07 Feb 202251.0451.2950.4951.2351.235,365,826
04 Feb 202250.2051.1450.1050.9750.977,789,174
03 Feb 202250.3550.7149.3149.7149.7113,793,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...