TotalEnergies TTE.PA
Stock · Paris · EUR
83,84 EUR
▲ +0,39 (+0,47%) today
Key statistics
- Previous close
- 83,45
- Open
- 83,20
- Day range
- 82,60 – 83,90
- 52-week range
- 53,24 – 83,45 closing prices
- Change over 1 year
- +55.20%
Price chart
- Low
- 53,24
- High
- 83,45
- Start
- 53,77
- End
- 83,45
Show chart data as a table
| Date | Price |
|---|---|
| 2025-10-27 | 53,77 |
| 2025-10-29 | 54,14 |
| 2025-10-31 | 53,95 |
| 2025-11-04 | 53,60 |
| 2025-11-06 | 53,24 |
| 2025-11-11 | 55,34 |
| 2025-11-13 | 56,19 |
| 2025-11-17 | 56,53 |
| 2025-11-19 | 55,40 |
| 2025-11-21 | 55,97 |
| 2025-11-25 | 56,17 |
| 2025-11-27 | 56,45 |
| 2025-12-01 | 56,71 |
| 2025-12-04 | 57,18 |
| 2025-12-08 | 56,32 |
| 2025-12-10 | 55,82 |
| 2025-12-12 | 55,59 |
| 2025-12-16 | 54,50 |
| 2025-12-18 | 55,43 |
| 2025-12-22 | 55,94 |
| 2025-12-24 | 55,61 |
| 2025-12-30 | 56,40 |
| 2026-01-05 | 55,79 |
| 2026-01-07 | 53,51 |
| 2026-01-09 | 55,12 |
| 2026-01-13 | 56,53 |
| 2026-01-15 | 56,74 |
| 2026-01-19 | 56,11 |
| 2026-01-21 | 57,75 |
| 2026-01-23 | 57,98 |
| 2026-01-28 | 60,00 |
| 2026-01-30 | 61,15 |
| 2026-02-03 | 61,48 |
| 2026-02-05 | 61,95 |
| 2026-02-09 | 62,63 |
| 2026-02-11 | 64,22 |
| 2026-02-13 | 64,38 |
| 2026-02-17 | 64,57 |
| 2026-02-19 | 66,53 |
| 2026-02-24 | 66,72 |
| 2026-02-26 | 67,55 |
| 2026-03-02 | 69,36 |
| 2026-03-04 | 66,86 |
| 2026-03-06 | 68,00 |
| 2026-03-10 | 68,74 |
| 2026-03-12 | 70,40 |
| 2026-03-16 | 72,40 |
| 2026-03-19 | 78,59 |
| 2026-03-23 | 76,00 |
| 2026-03-25 | 76,87 |
| 2026-03-27 | 78,49 |
| 2026-03-31 | 80,91 |
| 2026-04-02 | 79,42 |
| 2026-04-08 | 76,81 |
| 2026-04-10 | 78,61 |
| 2026-04-14 | 77,39 |
| 2026-04-17 | 73,07 |
| 2026-04-21 | 75,03 |
| 2026-04-23 | 76,60 |
| 2026-04-27 | 76,81 |
| 2026-04-30 | 79,29 |
| 2026-05-05 | 79,30 |
| 2026-05-07 | 75,27 |
| 2026-05-11 | 76,91 |
| 2026-05-14 | 78,28 |
| 2026-05-18 | 80,27 |
| 2026-05-20 | 79,61 |
| 2026-05-22 | 78,65 |
| 2026-05-26 | 78,22 |
| 2026-05-28 | 75,42 |
| 2026-06-01 | 76,38 |
| 2026-06-03 | 77,58 |
| 2026-06-05 | 77,37 |
| 2026-06-10 | 77,24 |
| 2026-06-12 | 76,38 |
| 2026-06-16 | 73,05 |
| 2026-06-18 | 70,34 |
| 2026-06-22 | 70,92 |
| 2026-06-24 | 69,51 |
| 2026-06-26 | 68,36 |
| 2026-06-30 | 68,03 |
| 2026-07-03 | 66,94 |
| 2026-07-07 | 67,78 |
| 2026-07-09 | 68,82 |
| 2026-07-13 | 70,42 |
| 2026-07-15 | 70,64 |
| 2026-07-17 | 70,51 |
| 2026-07-21 | 72,81 |
| 2026-07-23 | 76,18 |
| 2026-07-27 | 74,38 |
| 2026-07-30 | 75,57 |
| 2026-08-03 | 76,43 |
| 2026-08-05 | 73,80 |
| 2026-08-07 | 74,09 |
| 2026-08-11 | 76,59 |
| 2026-08-13 | 75,41 |
| 2026-08-17 | 75,93 |
| 2026-08-19 | 77,66 |
| 2026-08-24 | 75,98 |
| 2026-08-26 | 75,28 |
| 2026-08-28 | 74,67 |
| 2026-09-01 | 77,61 |
| 2026-09-03 | 78,02 |
| 2026-09-07 | 77,30 |
| 2026-09-09 | 78,21 |
| 2026-09-11 | 78,77 |
| 2026-09-15 | 80,49 |
| 2026-09-18 | 79,32 |
| 2026-09-22 | 78,15 |
| 2026-09-24 | 81,05 |
| 2026-09-28 | 80,00 |
| 2026-09-30 | 75,70 |
| 2026-10-02 | 74,46 |
| 2026-10-06 | 75,72 |
| 2026-10-08 | 77,58 |
| 2026-10-13 | 79,89 |
| 2026-10-15 | 80,21 |
| 2026-10-19 | 80,53 |
| 2026-10-21 | 80,90 |
| 2026-10-23 | 83,45 |
Latest Agyata stories on TotalEnergies
No recent Agyata stories mention TotalEnergies yet.
Back to France markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.