LSE - Delayed Quote EUR

TotalEnergies SE (TTE.L)

51.90

+0.81

+(1.58%)

At close: 5:12:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	51.35	52.10	51.29	51.90	51.90	404,119
May 8, 2025	50.68	51.15	50.55	51.10	51.10	3,411,072
May 7, 2025	53.08	53.08	50.49	50.71	50.71	3,603,471
May 6, 2025	51.17	51.31	50.64	52.05	52.05	697,847
May 2, 2025	51.33	51.84	48.61	50.60	50.60	2,466,434
May 1, 2025	51.05	51.05	51.05	51.05	51.05	-
Apr 30, 2025	51.18	51.29	50.12	51.05	51.05	1,480,015
Apr 29, 2025	52.90	52.97	52.08	52.29	52.29	8,268,140
Apr 28, 2025	53.04	53.09	52.73	52.95	52.95	3,017,730
Apr 25, 2025	55.18	55.18	52.34	52.43	52.43	1,245,528
Apr 24, 2025	53.16	54.58	51.89	52.01	52.01	9,258,445
Apr 23, 2025	52.57	53.32	51.75	51.64	51.64	3,062,053
Apr 22, 2025	53.14	53.14	51.34	51.33	51.33	1,298,784
Apr 17, 2025	53.14	53.14	51.05	51.19	51.19	628,615
Apr 16, 2025	52.30	52.30	49.84	51.18	51.18	16,494,336
Apr 15, 2025	50.26	51.05	50.20	50.81	50.81	4,614,667
Apr 14, 2025	49.54	50.53	49.52	50.10	50.10	2,917,485
Apr 11, 2025	49.25	49.51	48.46	48.68	48.68	1,891,581
Apr 10, 2025	50.76	52.37	49.51	50.84	50.84	1,270,511
Apr 9, 2025	48.70	49.53	47.66	48.35	48.35	6,857,779
Apr 8, 2025	51.56	51.60	49.94	50.40	50.40	900,734
Apr 7, 2025	52.00	52.65	49.20	50.60	50.60	530,910
Apr 4, 2025	53.52	56.28	52.95	53.56	53.56	4,190,484
Apr 3, 2025	57.32	59.00	56.28	56.61	56.61	3,920,448
Apr 2, 2025	59.49	59.73	59.00	59.35	59.35	6,109,708
Apr 1, 2025	59.81	59.95	58.99	59.55	59.55	3,510,911
Mar 31, 2025	58.97	59.80	57.00	59.75	59.75	1,222,420
Mar 28, 2025	60.10	60.36	57.20	59.15	59.15	1,778,129
Mar 27, 2025	60.13	60.91	60.07	59.60	59.60	423,816
Mar 26, 2025	0.79 Dividend
Mar 26, 2025	59.47	60.80	59.34	60.65	60.65	3,384,206
Mar 25, 2025	62.40	62.40	58.33	59.20	58.41	612,474
Mar 24, 2025	58.61	58.82	57.90	58.05	57.28	1,802,819
Mar 21, 2025	58.82	58.88	58.31	58.40	57.62	280,711
Mar 20, 2025	58.88	59.45	58.40	58.90	58.11	241,521
Mar 19, 2025	60.90	60.90	57.80	58.65	57.87	5,351,584
Mar 18, 2025	58.40	61.00	57.53	58.10	57.32	4,605,957
Mar 17, 2025	57.49	57.80	57.32	57.55	56.78	6,581,661
Mar 14, 2025	57.15	57.71	57.05	57.45	56.68	2,869,936
Mar 13, 2025	54.70	57.41	54.70	54.70	53.97	310,551
Mar 12, 2025	56.41	56.68	56.02	56.50	55.75	1,735,802
Mar 11, 2025	59.30	59.30	55.97	56.55	55.80	1,874,537
Mar 10, 2025	56.86	57.25	56.29	56.40	55.65	246,319
Mar 7, 2025	59.50	59.50	54.10	59.10	58.31	756,679
Mar 6, 2025	56.74	56.85	55.92	56.70	55.94	384,384
Mar 5, 2025	57.17	57.70	55.89	55.95	55.20	570,627
Mar 4, 2025	54.10	58.00	54.10	55.30	54.56	1,613,325
Mar 3, 2025	58.15	59.10	57.94	58.35	57.57	594,399
Feb 28, 2025	57.76	57.97	57.37	57.85	57.08	351,417
Feb 27, 2025	60.40	60.50	55.00	57.95	57.18	4,769,057
Feb 26, 2025	57.48	57.79	57.21	57.55	56.78	2,880,215
Feb 25, 2025	58.16	58.57	57.47	57.55	56.78	955,090
Feb 24, 2025	55.60	58.51	55.30	57.90	57.13	221,360
Feb 21, 2025	58.62	58.74	57.88	58.00	57.23	202,944
Feb 20, 2025	58.46	58.90	58.40	58.85	58.06	2,953,427
Feb 19, 2025	59.14	59.64	58.60	58.70	57.92	205,304
Feb 18, 2025	58.95	59.25	58.68	59.10	58.31	5,042,556
Feb 17, 2025	58.73	59.10	58.51	59.00	58.21	148,312
Feb 14, 2025	61.70	62.00	58.37	58.95	58.16	1,736,951
Feb 13, 2025	58.24	59.01	58.22	58.50	57.72	1,384,372
Feb 12, 2025	58.80	59.12	58.29	59.10	58.31	423,314
Feb 11, 2025	61.80	61.80	58.33	61.80	60.98	829,707
Feb 10, 2025	61.60	61.60	58.62	61.60	60.78	2,339,391
Feb 7, 2025	61.60	61.70	58.53	61.70	60.88	1,494,756
Feb 6, 2025	61.30	61.60	58.16	58.80	58.02	721,786
Feb 5, 2025	57.89	58.12	57.03	57.95	57.18	654,285
Feb 4, 2025	58.70	58.70	55.48	58.70	57.92	333,071
Feb 3, 2025	53.40	56.12	53.20	55.95	55.20	277,651
Jan 31, 2025	56.48	56.74	56.06	56.40	55.65	328,210
Jan 30, 2025	53.30	56.41	53.30	56.25	55.50	174,521
Jan 29, 2025	52.90	55.93	52.90	55.80	55.06	357,530
Jan 28, 2025	53.30	56.36	53.30	55.85	55.10	429,413
Jan 27, 2025	56.00	56.14	55.69	55.75	55.01	898,928
Jan 24, 2025	58.60	58.80	55.67	58.40	57.62	629,757
Jan 23, 2025	56.50	58.80	56.12	58.80	58.02	781,244
Jan 22, 2025	56.50	56.84	56.10	56.50	55.75	1,478,468
Jan 21, 2025	57.06	57.17	56.49	55.90	55.15	749,393
Jan 20, 2025	54.80	57.80	54.80	57.10	56.34	3,334,173
Jan 17, 2025	57.90	58.08	57.47	57.60	56.83	365,869
Jan 16, 2025	54.50	58.30	54.30	58.05	57.28	593,908
Jan 15, 2025	56.35	56.36	55.52	56.05	55.30	527,277
Jan 14, 2025	55.12	55.93	55.10	55.45	54.71	236,910
Jan 13, 2025	53.20	58.40	53.20	55.95	55.20	1,392,879
Jan 10, 2025	55.23	56.44	55.10	55.30	54.56	277,046
Jan 9, 2025	54.94	55.44	54.83	55.35	54.61	4,672,061
Jan 8, 2025	57.90	57.90	54.50	55.00	54.27	491,204
Jan 7, 2025	54.44	55.20	54.27	55.10	54.36	296,460
Jan 6, 2025	54.26	54.71	53.77	54.65	53.92	641,096
Jan 3, 2025	53.80	54.38	53.60	54.15	53.43	17,167,166
Jan 2, 2025	0.79 Dividend
Jan 2, 2025	51.10	53.80	51.10	51.10	50.42	380,090
Dec 31, 2024	55.10	55.10	50.60	53.25	51.76	73,920
Dec 30, 2024	55.20	55.20	52.30	52.65	51.18	249,171
Dec 27, 2024	54.70	55.00	52.10	52.65	51.18	135,378
Dec 24, 2024	54.70	54.70	51.92	54.70	53.17	6,825,097
Dec 23, 2024	54.00	54.30	51.61	54.30	52.78	8,234,948
Dec 20, 2024	53.80	54.30	48.90	54.30	52.78	1,057,923
Dec 19, 2024	54.30	54.40	51.77	54.30	52.78	57,296,512
Dec 18, 2024	51.68	52.20	49.50	52.15	50.69	1,094,611
Dec 17, 2024	54.30	54.30	50.89	51.55	50.11	1,299,725
Dec 16, 2024	53.14	53.69	52.17	52.35	50.89	398,778
Dec 13, 2024	54.00	54.00	53.11	53.35	51.86	1,333,754
Dec 12, 2024	54.00	54.07	53.30	53.35	51.86	1,449,682
Dec 11, 2024	53.78	54.33	53.30	53.65	52.15	634,611
Dec 10, 2024	54.50	54.96	54.31	54.35	52.83	280,251
Dec 9, 2024	52.40	55.31	52.40	52.40	50.93	1,517,602
Dec 6, 2024	54.24	54.85	53.93	54.15	52.63	1,076,355
Dec 5, 2024	51.60	54.96	51.60	51.60	50.16	914,723
Dec 4, 2024	54.28	54.40	53.70	53.85	52.34	3,410,046
Dec 3, 2024	54.02	54.69	53.90	54.05	52.54	1,157,491
Dec 2, 2024	54.40	54.75	53.68	53.75	52.25	1,305,231
Nov 29, 2024	52.30	54.97	52.30	52.30	50.84	2,671,067
Nov 28, 2024	53.98	54.35	53.90	54.30	52.78	323,171
Nov 27, 2024	56.50	56.70	53.70	56.70	55.11	742,400
Nov 26, 2024	52.70	55.73	52.40	52.40	50.93	2,806,875
Nov 25, 2024	57.07	57.38	55.88	56.15	54.58	376,506
Nov 22, 2024	59.70	59.70	56.52	59.70	58.03	457,927
Nov 21, 2024	57.11	57.52	56.84	58.55	56.91	343,450
Nov 20, 2024	60.30	60.30	57.28	58.50	56.86	11,660,825
Nov 19, 2024	57.00	58.26	56.97	57.00	55.41	544,856
Nov 18, 2024	57.63	58.23	57.48	58.45	56.81	1,153,376
Nov 15, 2024	56.88	58.09	56.70	58.70	57.06	970,838
Nov 14, 2024	59.60	59.60	54.60	59.60	57.93	636,703
Nov 13, 2024	55.94	56.26	55.22	55.75	54.19	1,286,292
Nov 12, 2024	57.11	57.11	55.45	55.65	54.09	2,138,303
Nov 11, 2024	57.18	57.46	57.04	57.20	55.60	1,551,165
Nov 8, 2024	57.89	57.94	56.72	56.90	55.31	206,404
Nov 7, 2024	57.82	58.17	57.74	57.90	56.28	1,266,900
Nov 6, 2024	57.30	58.82	56.94	57.45	55.84	1,985,617
Nov 5, 2024	57.98	58.36	57.75	58.25	56.62	3,662,446
Nov 4, 2024	58.03	58.44	57.92	58.05	56.43	161,018
Nov 1, 2024	57.53	58.70	57.50	58.10	56.47	459,213
Oct 31, 2024	60.20	60.20	57.20	57.50	55.89	451,301
Oct 30, 2024	59.50	62.00	58.94	62.00	60.27	1,383,327
Oct 29, 2024	60.00	60.39	59.36	59.40	57.74	344,245
Oct 28, 2024	59.65	59.73	51.42	59.65	57.98	1,931,166
Oct 25, 2024	59.87	60.45	59.76	60.40	58.71	88,572
Oct 24, 2024	60.30	60.98	59.89	60.73	59.03	4,344,287
Oct 23, 2024	59.98	60.43	59.81	60.10	58.42	3,690,517
Oct 22, 2024	59.00	62.80	57.30	60.10	58.42	235,530
Oct 21, 2024	59.00	60.38	59.00	59.95	58.27	456,314
Oct 18, 2024	60.40	60.47	58.50	60.55	58.86	186,142
Oct 17, 2024	59.70	60.31	59.40	61.40	59.68	1,104,364
Oct 16, 2024	59.89	60.43	59.41	60.45	58.76	500,866
Oct 15, 2024	60.56	60.56	59.30	59.65	57.98	962,927
Oct 14, 2024	62.24	62.75	62.19	62.05	60.31	3,569,769
Oct 11, 2024	59.50	62.62	59.50	59.50	57.84	1,737,805
Oct 10, 2024	62.13	62.68	62.03	62.50	60.75	8,682,022
Oct 9, 2024	61.60	62.12	61.55	62.05	60.31	170,952
Oct 8, 2024	63.05	63.28	61.95	61.30	59.58	1,257,877
Oct 7, 2024	62.76	63.48	62.36	63.10	61.33	2,759,507
Oct 4, 2024	59.40	63.04	59.40	62.80	61.04	798,070
Oct 3, 2024	61.20	61.74	60.64	61.70	59.97	3,074,103
Oct 2, 2024	60.18	61.47	60.16	60.75	59.05	620,103
Oct 1, 2024	60.90	61.20	57.84	59.45	57.79	1,128,852
Sep 30, 2024	55.70	59.63	55.70	58.50	56.86	330,602
Sep 27, 2024	62.30	62.30	56.60	59.25	57.59	8,850,086
Sep 26, 2024	59.34	59.60	58.27	58.80	57.15	17,410,923
Sep 25, 2024	0.79 Dividend
Sep 25, 2024	61.12	61.54	60.11	60.55	58.86	5,350,746
Sep 24, 2024	62.49	63.18	62.47	62.80	60.27	191,384
Sep 23, 2024	62.57	62.84	61.86	62.25	59.75	1,400,720
Sep 20, 2024	59.00	62.65	59.00	62.10	59.60	3,206,024
Sep 19, 2024	62.01	62.75	61.98	62.60	60.08	5,411,524
Sep 18, 2024	61.56	61.62	61.03	61.30	58.84	760,268
Sep 17, 2024	61.38	61.74	61.26	61.40	58.93	6,986,387
Sep 16, 2024	60.72	61.29	60.70	61.10	58.64	8,636,173
Sep 13, 2024	60.97	61.39	60.88	60.95	58.50	1,514,518
Sep 12, 2024	58.20	61.14	57.80	60.65	58.21	566,601
Sep 11, 2024	59.84	60.45	59.65	60.15	57.73	9,447,586
Sep 10, 2024	60.80	61.22	59.51	59.85	57.44	359,325
Sep 9, 2024	57.50	61.06	57.50	60.85	58.40	543,510
Sep 6, 2024	60.10	60.65	59.73	59.85	57.44	423,950
Sep 5, 2024	60.07	60.99	60.07	60.80	58.36	572,900
Sep 4, 2024	58.00	61.03	57.30	57.30	55.00	874,804
Sep 3, 2024	62.78	62.78	60.46	60.55	58.12	472,478
Sep 2, 2024	62.16	62.59	61.99	62.50	59.99	110,363
Aug 30, 2024	62.60	63.41	62.08	62.15	59.65	296,764
Aug 29, 2024	62.17	62.73	61.89	62.70	60.18	256,202
Aug 28, 2024	62.78	62.90	62.29	62.55	60.03	1,233,125
Aug 27, 2024	60.20	63.43	60.00	62.75	60.23	461,754
Aug 23, 2024	61.99	62.24	61.94	62.15	59.65	186,170
Aug 22, 2024	59.20	62.00	59.20	59.20	56.82	718,495
Aug 21, 2024	59.20	62.25	59.20	59.20	56.82	1,489,131
Aug 20, 2024	62.50	62.91	61.97	62.05	59.55	1,350,899
Aug 19, 2024	62.29	63.11	62.14	63.10	60.56	370,731
Aug 16, 2024	65.40	65.40	60.30	62.25	59.75	93,936
Aug 15, 2024	61.84	62.59	61.64	62.40	59.89	645,653
Aug 14, 2024	61.62	61.79	61.00	61.50	59.03	694,565
Aug 13, 2024	61.94	62.00	61.04	61.40	58.93	965,875
Aug 12, 2024	61.62	61.97	61.39	61.75	59.27	111,947
Aug 9, 2024	61.12	61.60	60.88	61.40	58.93	1,303,087
Aug 8, 2024	60.75	61.11	60.32	61.00	58.55	247,537
Aug 7, 2024	60.00	61.03	58.00	61.00	58.55	1,444,228
Aug 6, 2024	59.94	59.98	58.33	58.20	55.86	984,562
Aug 5, 2024	56.50	59.85	56.50	59.40	57.01	214,131
Aug 2, 2024	61.30	62.21	61.08	61.10	58.64	283,419
Aug 1, 2024	62.35	62.90	61.70	61.95	59.46	487,074
Jul 31, 2024	62.60	63.19	62.33	62.60	60.08	318,377
Jul 30, 2024	59.00	62.49	59.00	59.00	56.63	243,778
Jul 29, 2024	62.69	63.06	61.54	61.65	59.17	1,298,636
Jul 26, 2024	62.70	62.90	59.94	61.60	59.12	753,851
Jul 25, 2024	61.46	62.10	60.53	61.55	59.08	359,227
Jul 24, 2024	61.89	62.50	61.49	61.65	59.17	1,412,425
Jul 23, 2024	59.90	63.12	59.90	62.00	59.51	1,266,035
Jul 22, 2024	63.00	63.31	62.56	62.10	59.60	8,612,119
Jul 19, 2024	63.96	63.96	62.45	63.15	60.61	157,392
Jul 18, 2024	63.09	63.98	62.45	62.40	59.89	884,442
Jul 17, 2024	62.35	63.28	60.75	64.20	61.62	9,207,678
Jul 16, 2024	63.11	63.66	62.09	62.30	59.79	352,409
Jul 15, 2024	63.89	63.89	62.95	62.65	60.13	363,286
Jul 12, 2024	63.89	63.95	62.44	64.90	62.29	102,186
Jul 11, 2024	63.06	63.50	62.49	62.85	60.32	206,128
Jul 10, 2024	60.30	63.60	60.30	63.25	60.71	346,393
Jul 9, 2024	63.84	65.76	62.93	63.10	60.56	549,719
Jul 8, 2024	66.19	66.19	64.43	64.90	62.29	2,729,597
Jul 5, 2024	65.30	66.19	64.97	65.20	62.58	2,124,300
Jul 4, 2024	65.31	65.80	64.44	65.80	63.15	172,700
Jul 3, 2024	64.48	64.92	63.62	63.35	60.80	1,390,607
Jul 2, 2024	64.00	64.42	63.22	64.05	61.47	10,918,165
Jul 1, 2024	63.37	64.40	61.95	63.50	60.95	290,505
Jun 28, 2024	59.70	65.00	59.70	62.15	59.65	329,244
Jun 27, 2024	62.50	62.50	61.66	61.95	59.46	280,668
Jun 26, 2024	63.25	63.34	61.89	61.95	59.46	2,723,492
Jun 25, 2024	63.27	63.36	62.13	62.90	60.37	22,638,199
Jun 24, 2024	61.43	62.63	61.39	62.50	59.99	1,033,134
Jun 21, 2024	61.94	62.69	61.42	62.95	60.42	850,851
Jun 20, 2024	61.40	62.69	61.40	62.45	59.94	1,044,432
Jun 19, 2024	0.79 Dividend
Jun 19, 2024	62.28	62.61	61.78	61.90	59.41	10,421,339
Jun 18, 2024	64.90	65.40	60.00	62.80	59.52	1,849,932
Jun 17, 2024	61.25	62.27	61.24	62.05	58.81	403,950
Jun 14, 2024	62.43	62.61	60.87	61.20	58.00	693,852
Jun 13, 2024	62.80	63.96	62.23	62.35	59.09	243,304
Jun 12, 2024	66.90	66.90	63.68	66.90	63.40	6,524,418
Jun 11, 2024	65.30	65.75	63.96	64.95	61.55	2,053,673
Jun 10, 2024	63.89	65.33	63.85	65.45	62.03	23,418,179
Jun 7, 2024	65.36	65.36	64.56	65.45	62.03	720,930
Jun 6, 2024	64.90	65.36	64.33	65.35	61.93	291,082
Jun 5, 2024	64.78	65.47	63.94	64.90	61.51	509,192
Jun 4, 2024	67.20	67.20	63.88	67.20	63.69	798,652
Jun 3, 2024	66.70	69.00	65.83	65.95	62.50	779,624
May 31, 2024	64.91	67.01	64.91	65.20	61.79	2,000,196
May 30, 2024	68.10	68.10	64.87	66.45	62.98	584,791
May 29, 2024	65.74	66.93	65.59	65.70	62.26	1,225,872
May 28, 2024	67.13	67.13	66.00	66.25	62.79	162,262
May 24, 2024	65.41	66.08	65.15	65.95	62.50	223,230
May 23, 2024	64.77	66.05	64.77	65.75	62.31	348,457
May 22, 2024	65.50	65.94	65.13	65.30	61.89	347,357
May 21, 2024	69.40	69.60	63.30	66.50	63.02	2,069,249
May 20, 2024	70.80	70.80	66.54	67.25	63.73	187,607
May 17, 2024	66.68	67.34	66.46	67.00	63.50	578,931
May 16, 2024	67.10	67.99	63.20	66.40	62.93	2,502,908
May 15, 2024	69.03	69.03	67.12	67.40	63.88	3,851,276
May 14, 2024	68.76	69.18	68.25	68.45	64.87	968,261
May 13, 2024	68.57	69.10	68.19	68.80	65.20	2,000,221
May 10, 2024	65.70	69.19	65.70	68.75	65.16	332,142
May 9, 2024	67.80	68.43	66.82	68.45	64.87	1,159,059

PC6.SG PetroChina Co Ltd

0.7012

+2.85%

PJXA.SG Petroleo Brasileiro SA Petrobras

10.35

+1.47%

PJXB.F Petróleo Brasileiro S.A. - Petrobras

5.02

+0.69%

R6C0.F Shell plc

29.42

+0.91%

GALP.LS Galp Energia, SGPS, S.A.

13.93

+1.31%

REP.MC Repsol, S.A.

11.27

+1.62%

PBR-A Petróleo Brasileiro S.A. - Petrobras

10.97

+0.92%

BP.L BP p.l.c.

372.30

+4.73%

YPF YPF Sociedad Anónima

32.70

+6.03%

SHEL.L Shell plc

2,458.00

+0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TotalEnergies SE (TTE.L)

Related Tickers