Shares Magazine
€51.70-0.70 (-1.34%)17 Sep 2025, 17:54
Totalenergies Se Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | €52.69 | €52.72 | €52.01 | €52.40 | 794,593 |
| Sep 15, 2025 | €55.00 | €55.00 | €52.31 | €55.00 | 229,382 |
| Sep 12, 2025 | €54.60 | €54.60 | €51.63 | €54.60 | 1,156,764 |
| Sep 11, 2025 | €54.70 | €54.88 | €52.03 | €54.70 | 2,854,546 |
| Sep 10, 2025 | €52.68 | €52.91 | €52.29 | €52.70 | 1,029,500 |
| Sep 9, 2025 | €55.18 | €55.18 | €52.04 | €52.80 | 1,626,662 |
| Sep 8, 2025 | €52.38 | €52.65 | €51.73 | €52.10 | 1,828,344 |
| Sep 5, 2025 | €55.18 | €55.18 | €51.58 | €53.34 | 314,717 |
| Sep 4, 2025 | €52.66 | €53.21 | €52.59 | €52.85 | 297,222 |
| Sep 3, 2025 | €50.52 | €53.99 | €50.50 | €50.50 | 562,226 |
| Sep 2, 2025 | €53.49 | €54.52 | €53.37 | €53.45 | 370,433 |
| Sep 1, 2025 | €53.81 | €53.88 | €53.32 | €53.40 | 230,256 |
| Aug 29, 2025 | €53.16 | €53.81 | €53.07 | €53.55 | 3,266,087 |
| Aug 28, 2025 | €53.41 | €53.50 | €52.85 | €53.01 | 455,634 |
| Aug 27, 2025 | €53.12 | €53.66 | €52.97 | €53.15 | 412,374 |
| Aug 26, 2025 | €53.69 | €53.76 | €52.89 | €53.00 | 1,193,073 |
| Aug 22, 2025 | €54.65 | €54.95 | €54.48 | €54.70 | 317,641 |
| Aug 21, 2025 | €54.29 | €54.34 | €54.08 | €54.31 | 3,527,138 |
| Aug 20, 2025 | €53.63 | €54.20 | €53.38 | €54.05 | 193,625 |
| Aug 19, 2025 | €52.87 | €53.80 | €52.80 | €53.65 | 3,628,540 |
| Aug 18, 2025 | €53.22 | €53.31 | €52.74 | €53.00 | 672,492 |
| Aug 15, 2025 | €53.13 | €53.57 | €52.99 | €53.55 | 947,489 |
| Aug 14, 2025 | €52.57 | €52.60 | €52.16 | €52.50 | 1,322,440 |
| Aug 13, 2025 | €52.40 | €53.18 | €52.13 | €52.56 | 4,612,744 |
| Aug 12, 2025 | €52.44 | €53.18 | €52.44 | €53.16 | 1,626,826 |
| Aug 11, 2025 | €52.70 | €52.95 | €52.37 | €52.40 | 600,794 |
| Aug 8, 2025 | €52.17 | €52.84 | €52.15 | €52.80 | 786,919 |
| Aug 7, 2025 | €51.85 | €52.81 | €51.82 | €52.41 | 555,584 |
| Aug 6, 2025 | €52.28 | €53.10 | €52.23 | €52.50 | 378,559 |
| Aug 5, 2025 | €51.61 | €52.28 | €51.50 | €53.00 | 1,747,053 |
| Aug 4, 2025 | €51.33 | €51.69 | €51.15 | €52.01 | 666,528 |
| Aug 1, 2025 | €52.15 | €52.26 | €51.00 | €51.85 | 1,288,860 |
| Jul 31, 2025 | €52.14 | €52.54 | €51.83 | €52.25 | 970,139 |
| Jul 30, 2025 | €52.94 | €53.14 | €52.29 | €52.40 | 489,677 |
| Jul 29, 2025 | €52.50 | €53.06 | €52.36 | €52.69 | 491,034 |
| Jul 28, 2025 | €51.90 | €54.90 | €51.78 | €54.90 | 310,709 |
| Jul 25, 2025 | €51.00 | €53.08 | €50.68 | €51.81 | 589,272 |
| Jul 24, 2025 | €51.50 | €53.00 | €51.00 | €52.65 | 807,444 |
| Jul 23, 2025 | €53.15 | €53.82 | €52.97 | €53.25 | 2,179,670 |
| Jul 22, 2025 | €52.63 | €53.04 | €52.63 | €52.80 | 378,675 |
| Jul 21, 2025 | €53.00 | €53.23 | €52.63 | €53.80 | 3,033,128 |
| Jul 18, 2025 | €56.08 | €56.08 | €51.02 | €54.01 | 431,804 |
| Jul 17, 2025 | €52.98 | €53.19 | €52.68 | €52.90 | 4,025,935 |
| Jul 16, 2025 | €53.55 | €53.99 | €53.09 | €53.46 | 449,509 |
| Jul 15, 2025 | €53.14 | €53.80 | €53.07 | €53.95 | 919,954 |
| Jul 14, 2025 | €53.83 | €54.32 | €53.32 | €53.35 | 1,245,176 |
| Jul 11, 2025 | €56.08 | €56.22 | €53.13 | €54.98 | 510,972 |
| Jul 10, 2025 | €56.18 | €56.18 | €52.89 | €53.36 | 1,128,183 |
| Jul 9, 2025 | €56.08 | €56.08 | €50.92 | €53.46 | 11,643,923 |
| Jul 8, 2025 | €54.58 | €54.58 | €51.56 | €52.81 | 4,960,998 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 81.95 | 7.83 |
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Vistry Group PLC | 641.40 | 4.46 |
| Asos PLC | 286.50 | 4.37 |
| Marks And Spencer Group PLC | 357.80 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Trainline PLC | 285.20 | -2.60 |
| Fresnillo PLC | 2,186.00 | -2.50 |
| Itv PLC | 80.10 | -2.38 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.