LSE - Delayed Quote
EUR
TotalEnergies SE (TTE.L)
78.88
-5.12
(-6.10%)
As of 3:35:11 PM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
80.28
81.50
77.50
78.95
78.95
927,125
Nov 5, 2026
80.00
85.50
77.31
84.00
84.00
1,780,131
Nov 4, 2026
82.00
83.47
81.49
82.00
82.00
194,991
Nov 3, 2026
80.00
84.13
80.00
80.00
80.00
197,702
Nov 2, 2026
87.00
87.00
82.57
85.00
85.00
578,059
Oct 30, 2026
89.50
89.50
84.52
89.50
89.50
195,657
Oct 29, 2026
87.50
88.50
82.65
88.50
88.50
1,892,319
Oct 28, 2026
88.00
88.00
82.79
88.00
88.00
2,646,195
Oct 27, 2026
86.50
87.00
82.79
83.25
83.25
1,193,507
Oct 26, 2026
83.77
83.91
82.43
83.75
83.75
353,908
Oct 23, 2026
82.00
87.00
80.90
87.00
87.00
884,218
Oct 22, 2026
81.15
81.63
79.98
79.25
79.25
847,570
Oct 21, 2026
80.73
81.17
79.78
79.75
79.75
1,040,836
Oct 20, 2026
79.76
81.61
79.50
79.50
79.50
1,729,350
Oct 19, 2026
81.26
81.54
79.48
79.50
79.50
165,529
Oct 16, 2026
81.00
81.00
78.12
81.00
81.00
235,459
Oct 15, 2026
80.65
81.35
80.21
80.25
80.25
373,358
Oct 14, 2026
79.89
80.42
79.53
80.25
80.25
182,552
Oct 13, 2026
81.50
81.50
78.94
81.50
81.50
147,812
Oct 12, 2026
75.50
82.50
75.50
82.50
82.50
483,921
Oct 9, 2026
80.50
80.50
76.55
80.50
80.50
355,031
Oct 8, 2026
79.50
79.50
75.82
79.50
79.50
4,336,803
Oct 7, 2026
79.50
79.50
74.65
78.50
78.50
3,193,218
Oct 6, 2026
74.96
76.10
74.72
75.75
75.75
4,621,707
Oct 5, 2026
73.27
75.80
73.27
75.50
75.50
1,130,603
Oct 2, 2026
74.40
75.22
73.45
74.50
74.50
1,694,080
Oct 1, 2026
74.50
78.00
73.71
78.00
78.00
256,751
Sep 30, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
74.50
79.00
74.50
75.75
75.75
1,140,373
Sep 29, 2026
79.46
79.86
77.53
78.25
77.35
903,722
Sep 28, 2026
83.50
83.50
79.94
81.00
80.07
361,996
Sep 25, 2026
80.51
80.73
79.19
80.25
79.33
3,315,766
Sep 24, 2026
84.50
84.50
79.55
84.50
83.53
3,150,730
Sep 23, 2026
77.50
79.77
77.50
79.75
78.83
321,131
Sep 22, 2026
78.50
81.50
77.00
78.25
77.35
6,233,303
Sep 21, 2026
79.49
79.61
78.43
78.50
77.60
5,612,031
Sep 18, 2026
79.37
79.67
78.36
79.25
78.34
837,375
Sep 17, 2026
82.00
82.00
79.10
79.00
78.09
499,430
Sep 16, 2026
79.66
81.13
79.44
79.25
78.34
736,619
Sep 15, 2026
79.42
80.54
78.96
79.50
78.59
928,486
Sep 14, 2026
79.36
80.09
79.04
78.00
77.10
1,634,010
Sep 11, 2026
76.50
79.09
76.50
76.50
75.62
2,063,072
Sep 10, 2026
78.76
79.22
77.91
77.50
76.61
5,635,728
Sep 9, 2026
76.50
78.86
76.50
76.50
75.62
453,392
Sep 8, 2026
77.90
78.16
76.92
77.25
76.36
436,676
Sep 7, 2026
75.00
77.57
75.00
75.00
74.14
378,613
Sep 4, 2026
77.85
78.16
75.37
76.00
75.13
1,560,558
Sep 3, 2026
80.00
80.00
77.47
77.50
76.61
1,484,565
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
1,113,024
Aug 28, 2026
74.84
75.03
74.43
74.50
73.64
631,988
Aug 27, 2026
77.00
77.00
74.04
76.00
75.13
3,376,068
Aug 26, 2026
77.00
78.00
74.24
75.50
74.63
1,647,780
Aug 25, 2026
79.00
79.00
75.40
75.50
74.63
351,454
Aug 24, 2026
75.00
79.00
74.50
76.25
75.37
612,235
Aug 21, 2026
81.00
81.00
77.35
77.50
76.61
1,302,455
Aug 20, 2026
77.00
78.87
77.00
77.00
76.11
1,030,003
Aug 19, 2026
78.29
78.30
76.80
77.75
76.86
1,552,385
Aug 18, 2026
76.82
77.85
76.23
77.25
76.36
560,048
Aug 17, 2026
76.00
76.31
75.62
76.25
75.37
502,508
Aug 14, 2026
75.52
76.14
75.19
76.00
75.13
2,512,508
Aug 13, 2026
72.50
76.34
72.50
72.50
71.67
2,799,651
Aug 12, 2026
76.00
77.30
75.02
76.00
75.13
582,067
Aug 11, 2026
80.00
80.00
75.43
76.75
75.87
723,416
Aug 10, 2026
74.19
75.54
74.11
75.50
74.63
1,196,744
Aug 7, 2026
74.83
75.35
73.77
74.75
73.89
1,167,008
Aug 6, 2026
77.50
77.50
73.68
77.50
76.61
5,114,612
Aug 5, 2026
73.86
75.31
73.61
74.75
73.89
3,115,100
Aug 4, 2026
79.50
79.50
73.68
75.00
74.14
1,558,031
Aug 3, 2026
78.50
78.50
74.35
78.50
77.60
783,630
Jul 31, 2026
74.38
76.42
74.38
76.00
75.13
2,171,935
Jul 30, 2026
78.50
79.00
75.04
75.50
74.63
1,721,371
Jul 29, 2026
73.00
76.08
73.00
73.00
72.16
345,708
Jul 28, 2026
74.20
74.93
73.75
74.75
73.89
2,860,843
Jul 27, 2026
78.00
78.00
73.26
74.50
73.64
1,525,725
Jul 24, 2026
79.50
79.50
75.42
77.25
76.36
1,948,283
Jul 23, 2026
79.00
79.00
72.50
76.50
75.62
1,227,622
Jul 22, 2026
77.00
77.00
72.59
74.00
73.15
1,352,230
Jul 21, 2026
71.91
72.81
71.79
72.75
71.91
4,926,152
Jul 20, 2026
71.58
71.90
70.25
71.50
70.68
3,319,112
Jul 17, 2026
73.50
73.50
69.37
70.50
69.69
3,076,919
Jul 16, 2026
69.69
69.75
68.57
70.50
69.69
1,696,381
Jul 15, 2026
74.50
74.50
69.69
71.75
70.92
2,220,517
Jul 14, 2026
71.50
74.00
68.00
68.00
67.22
3,040,152
Jul 13, 2026
69.81
70.46
67.54
70.25
69.44
242,742
Jul 10, 2026
69.82
69.82
68.14
68.25
67.47
1,561,255
Jul 9, 2026
68.92
71.24
68.40
69.00
68.21
2,314,434
Jul 8, 2026
68.87
70.09
68.24
69.50
68.70
7,522,574
Jul 7, 2026
67.19
68.47
65.92
68.00
67.22
403,476
Jul 6, 2026
64.50
68.47
64.50
64.50
63.76
2,426,290
Jul 3, 2026
67.10
67.44
66.58
67.00
66.23
1,242,150
Jul 2, 2026
66.00
69.93
64.90
66.00
65.24
1,882,903
Jul 1, 2026
69.00
69.00
63.50
65.75
64.99
797,311
Jun 30, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
67.50
68.13
67.41
67.50
66.72
290,194
Jun 29, 2026
68.50
69.17
67.96
68.50
66.87
290,874
Jun 26, 2026
71.50
71.50
68.21
71.50
69.80
1,318,329
Jun 25, 2026
69.00
69.27
68.41
69.00
67.36
1,670,217
Jun 24, 2026
69.50
70.93
69.01
69.50
67.85
1,348,213
Jun 23, 2026
71.37
71.51
70.37
70.75
69.07
1,985,006
Jun 22, 2026
74.50
81.73
69.57
74.50
72.73
9,172,713
Jun 19, 2026
75.00
75.00
71.07
75.00
73.22
2,048,863
Jun 18, 2026
67.50
72.13
67.50
67.50
65.90
1,637,905
Jun 17, 2026
72.73
72.91
71.90
72.25
70.53
1,257,395
Jun 16, 2026
73.00
75.67
70.00
70.00
68.34
5,493,119
Jun 15, 2026
72.00
73.37
70.00
70.00
68.34
2,482,992
Jun 12, 2026
76.00
79.50
74.50
79.50
77.61
474,098
Jun 11, 2026
75.00
79.40
75.00
75.00
73.22
1,072,560
Jun 10, 2026
76.58
77.54
76.47
77.50
75.66
287,885
Jun 9, 2026
76.85
77.45
74.86
76.50
74.68
109,728
Jun 8, 2026
77.50
78.83
77.23
77.25
75.41
5,750,571
Jun 5, 2026
77.54
79.99
76.66
76.00
74.19
3,162,984
Jun 4, 2026
74.00
77.57
74.00
74.00
72.24
477,391
Jun 3, 2026
74.00
77.92
74.00
74.00
72.24
321,269
Jun 2, 2026
73.50
80.00
73.23
75.25
73.46
1,351,508
Jun 1, 2026
75.50
76.91
73.50
73.50
71.75
1,445,357
May 29, 2026
75.50
75.66
74.75
75.50
73.71
1,609,751
May 28, 2026
75.72
76.16
74.72
75.25
73.46
644,314
May 27, 2026
75.00
79.60
72.50
72.50
70.78
3,995,965
May 26, 2026
77.92
80.05
77.01
76.25
74.44
1,004,812
May 22, 2026
79.42
80.99
78.14
78.25
76.39
1,462,595
May 21, 2026
78.50
81.07
78.00
78.00
76.15
4,325,339
May 20, 2026
79.86
81.40
78.34
78.50
76.63
7,790,110
May 19, 2026
76.50
81.25
76.50
76.50
74.68
1,841,481
May 18, 2026
78.82
80.28
77.94
78.25
76.39
806,335
May 15, 2026
78.50
79.19
75.99
80.25
78.34
941,777
May 14, 2026
78.07
79.81
77.00
78.00
76.15
451,058
May 13, 2026
78.20
78.90
77.71
77.50
75.66
979,449
May 12, 2026
77.21
78.84
75.15
77.25
75.41
3,103,073
May 11, 2026
80.00
80.00
75.16
80.00
78.10
3,339,977
May 8, 2026
74.32
76.31
74.32
75.57
73.78
705,280
May 7, 2026
76.22
76.70
74.32
75.05
73.27
379,968
May 6, 2026
78.80
79.20
74.38
75.25
73.46
1,810,872
May 5, 2026
78.67
79.39
78.55
79.18
77.29
1,748,577
May 1, 2026
77.32
77.32
77.32
77.32
75.49
-
Apr 30, 2026
76.68
80.20
76.68
77.32
75.49
2,362,960
Apr 29, 2026
78.25
80.78
78.00
78.30
76.44
1,909,176
Apr 28, 2026
76.71
79.11
76.71
78.22
76.37
3,532,498
Apr 27, 2026
77.05
77.64
76.54
76.90
75.07
6,453,117
Apr 24, 2026
77.24
79.42
76.74
77.03
75.19
2,600,056
Apr 23, 2026
77.00
77.30
76.50
77.75
75.90
3,346,009
Apr 22, 2026
75.00
76.73
75.00
75.00
73.22
2,230,884
Apr 21, 2026
78.05
78.05
74.15
75.10
73.32
3,312,179
Apr 20, 2026
78.25
78.25
74.02
77.85
76.00
2,164,862
Apr 17, 2026
77.09
77.79
71.63
73.03
71.29
2,190,059
Apr 16, 2026
75.00
77.48
74.37
77.30
75.46
3,153,204
Apr 15, 2026
77.40
77.84
76.68
76.95
75.12
586,826
Apr 14, 2026
75.75
81.00
75.75
77.35
75.51
4,364,317
Apr 13, 2026
79.49
80.42
78.82
79.63
77.73
5,203,770
Apr 10, 2026
77.33
78.76
75.30
78.05
76.19
11,986,285
Apr 9, 2026
77.50
79.14
76.81
78.57
76.71
3,100,538
Apr 8, 2026
79.00
79.00
71.12
76.45
74.63
6,916,048
Apr 7, 2026
83.30
83.30
78.86
83.30
81.32
1,049,636
Apr 2, 2026
79.05
82.26
76.71
79.70
77.81
2,775,759
Apr 1, 2026
79.89
82.37
76.93
77.60
75.76
6,640,311
Mar 31, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
79.85
81.01
79.30
80.82
78.90
850,623
Mar 30, 2026
79.00
85.08
78.83
84.90
82.05
2,356,029
Mar 27, 2026
78.50
80.09
77.40
76.75
74.18
866,577
Mar 26, 2026
78.98
79.09
76.92
78.98
76.33
1,411,073
Mar 25, 2026
76.09
77.30
76.00
76.05
73.50
9,502,090
Mar 24, 2026
77.50
77.50
73.71
77.50
74.90
4,794,975
Mar 23, 2026
73.10
77.15
71.56
75.75
73.21
6,233,978
Mar 20, 2026
79.00
79.00
73.32
76.16
73.61
1,916,436
Mar 19, 2026
75.89
79.43
74.41
77.15
74.56
4,512,572
Mar 18, 2026
75.26
75.96
72.29
75.64
73.10
1,803,653
Mar 17, 2026
73.50
77.88
71.48
77.88
75.27
3,760,705
Mar 16, 2026
72.20
72.88
72.11
71.36
68.97
1,851,001
Mar 13, 2026
68.22
72.33
68.22
72.20
69.78
715,906
Mar 12, 2026
70.04
71.36
68.68
69.55
67.22
880,748
Mar 11, 2026
68.12
70.00
67.17
69.95
67.60
1,120,708
Mar 10, 2026
68.10
69.10
65.00
68.80
66.49
3,471,617
Mar 9, 2026
67.00
69.41
67.00
68.66
66.36
2,573,900
Mar 6, 2026
66.57
68.00
66.45
67.69
65.42
3,677,362
Mar 5, 2026
66.84
67.25
66.24
66.65
64.41
8,776,919
Mar 4, 2026
70.10
70.10
66.79
70.10
67.75
1,449,662
Mar 3, 2026
69.96
70.50
68.06
68.55
66.25
394,965
Mar 2, 2026
70.00
70.73
69.00
69.80
67.46
1,744,538
Feb 27, 2026
67.23
67.92
65.87
66.10
63.88
1,851,016
Feb 26, 2026
64.40
68.61
64.40
64.40
62.24
1,661,938
Feb 25, 2026
67.68
67.80
64.22
64.22
62.07
923,093
Feb 24, 2026
66.00
67.00
66.00
66.00
63.79
407,388
Feb 23, 2026
65.55
66.64
65.40
65.99
63.78
557,979
Feb 20, 2026
66.22
66.49
65.32
65.59
63.39
4,028,575
Feb 19, 2026
65.83
66.54
65.50
66.29
64.07
815,122
Feb 18, 2026
64.87
66.10
63.49
65.45
63.25
451,480
Feb 17, 2026
64.16
65.40
63.94
64.45
62.29
955,950
Feb 16, 2026
64.30
64.50
63.00
64.45
62.29
804,161
Feb 13, 2026
65.30
65.30
63.71
64.35
62.19
931,140
Feb 12, 2026
61.20
65.80
61.20
61.20
59.15
2,106,241
Feb 11, 2026
61.32
64.47
61.32
61.32
59.26
2,133,731
Feb 10, 2026
62.71
63.00
62.03
62.55
60.45
1,642,716
Feb 9, 2026
65.88
65.88
61.93
62.70
60.60
2,358,177
Feb 6, 2026
61.93
62.99
61.91
62.80
60.69
2,067,876
Feb 5, 2026
62.50
62.80
61.67
62.40
60.31
548,644
Feb 4, 2026
62.68
63.06
62.17
62.80
60.69
2,093,976
Feb 3, 2026
61.00
61.79
60.50
61.34
59.28
819,838
Feb 2, 2026
59.80
60.88
57.82
60.90
58.86
1,975,472
Jan 30, 2026
60.35
61.28
60.31
61.10
59.05
1,101,978
Jan 29, 2026
58.10
61.63
58.10
58.10
56.15
1,494,762
Jan 28, 2026
60.00
60.47
59.45
60.00
57.99
2,852,950
Jan 27, 2026
62.30
62.30
57.16
62.30
60.21
3,750,488
Jan 26, 2026
58.00
61.90
58.00
61.90
59.82
1,573,075
Jan 23, 2026
57.24
58.37
57.01
57.95
56.01
3,582,395
Jan 22, 2026
58.00
59.36
57.12
58.00
56.05
2,758,942
Jan 21, 2026
58.00
58.00
57.07
58.00
56.05
4,451,364
Jan 20, 2026
58.96
58.96
55.67
56.89
54.98
607,623
Jan 19, 2026
56.80
58.80
55.89
58.80
56.83
1,537,351
Jan 16, 2026
56.55
57.01
56.16
56.80
54.89
651,492
Jan 15, 2026
56.81
56.82
56.08
56.70
54.80
2,254,759
Jan 14, 2026
54.50
57.24
54.50
54.50
52.67
1,025,579
Jan 13, 2026
53.90
56.66
53.90
53.90
52.09
1,717,668
Jan 12, 2026
52.02
55.37
52.02
52.66
50.89
7,198,807
Jan 9, 2026
57.70
57.70
54.03
57.70
55.76
629,232
Jan 8, 2026
55.90
55.90
53.31
55.90
54.03
1,672,362
Jan 7, 2026
55.00
56.10
53.31
56.10
54.22
1,736,901
Jan 6, 2026
57.80
57.80
55.04
57.80
55.86
1,956,146
Jan 5, 2026
58.50
58.58
55.13
58.50
56.54
1,968,895
Jan 2, 2026
58.80
58.80
55.65
58.80
56.83
2,116,675
Dec 31, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
55.59
55.62
55.39
56.54
54.64
15,581
Dec 30, 2025
56.06
56.59
56.03
56.45
53.74
112,176
Dec 29, 2025
53.32
56.16
53.32
53.56
50.98
1,894,365
Dec 24, 2025
53.48
56.55
53.42
56.10
53.40
23,803
Dec 23, 2025
58.78
58.78
55.72
58.50
55.69
549,375
Dec 22, 2025
58.70
58.70
53.31
58.70
55.88
504,566
Dec 19, 2025
58.60
58.60
55.30
58.60
55.78
954,418
Dec 18, 2025
58.20
58.20
55.27
58.20
55.40
6,295,991
Dec 17, 2025
57.90
57.90
54.71
57.90
55.12
1,435,105
Dec 16, 2025
57.30
57.30
54.23
57.30
54.54
5,453,586
Dec 15, 2025
56.07
56.32
55.50
55.66
52.98
1,456,523
Dec 12, 2025
55.79
56.06
55.59
55.75
53.07
1,399,249
Dec 11, 2025
55.53
58.00
55.49
55.95
53.26
3,667,920
Dec 10, 2025
53.30
56.75
53.30
53.30
50.74
1,369,720
Dec 9, 2025
53.80
56.77
53.80
53.80
51.21
1,117,495
Dec 8, 2025
56.00
56.41
55.66
56.25
53.54
600,062
Dec 5, 2025
53.70
57.18
53.70
53.70
51.12
1,181,959
Dec 4, 2025
59.52
59.52
54.50
54.50
51.88
1,291,793
Dec 3, 2025
57.00
57.18
56.50
57.00
54.26
1,020,010
Dec 2, 2025
54.00
57.12
54.00
54.00
51.40
314,822
Dec 1, 2025
54.10
56.87
54.10
54.10
51.50
738,515
Nov 28, 2025
54.10
56.92
54.10
54.10
51.50
1,215,840
Nov 27, 2025
53.80
56.68
53.80
53.80
51.21
402,284
Nov 26, 2025
54.00
56.75
54.00
54.00
51.40
1,659,634
Nov 25, 2025
53.60
56.32
53.60
53.60
51.02
10,106,960
Nov 24, 2025
57.98
57.98
53.02
53.40
50.83
985,049
Nov 21, 2025
54.77
56.04
54.39
55.88
53.19
1,388,865
Nov 20, 2025
55.94
56.13
55.53
55.95
53.26
1,446,818
Nov 19, 2025
53.02
58.28
53.02
55.55
52.88
1,314,142
Nov 18, 2025
55.92
55.95
55.08
55.56
52.89
4,022,637
Nov 17, 2025
55.96
56.74
55.85
56.60
53.88
2,956,136
Nov 14, 2025
59.18
59.18
55.66
56.20
53.50
316,105
Nov 13, 2025
55.38
56.24
55.32
56.10
53.40
1,259,017
Nov 12, 2025
55.50
55.88
55.29
55.45
52.78
528,394
Nov 11, 2025
54.56
55.35
54.27
55.30
52.64
722,588
Nov 10, 2025
54.15
54.15
53.61
52.72
50.18
975,713
Nov 7, 2025
53.35
53.84
52.91
52.56
50.03
520,316
Nov 6, 2025
53.05
53.47
52.94
53.10
50.55
362,924
