TotalEnergies

TTE · Euronext Paris · EUR

€74.51−1.57%−€1.19

Close · October 1, 2026

Price history

+44.43% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026€74.51
September 30, 2026€75.70
September 29, 2026€78.10
September 28, 2026€80.00
September 25, 2026€79.99
September 24, 2026€81.05
September 23, 2026€79.62
September 22, 2026€78.15
September 21, 2026€78.56
September 18, 2026€79.32
September 17, 2026€79.63
September 16, 2026€80.03
September 15, 2026€80.49
September 14, 2026€79.53
September 11, 2026€78.77
September 10, 2026€78.38
September 9, 2026€78.21
September 8, 2026€77.75
September 7, 2026€77.30
September 4, 2026€76.10
September 3, 2026€78.02
September 2, 2026€78.30
September 1, 2026€77.61
August 31, 2026€75.53
August 28, 2026€74.67
August 27, 2026€74.17
August 26, 2026€75.28
August 25, 2026€75.70
August 24, 2026€75.98
August 21, 2026€77.44
August 20, 2026€78.32
August 19, 2026€77.66
August 18, 2026€76.90
August 17, 2026€75.93
August 14, 2026€75.78
August 13, 2026€75.41
August 12, 2026€75.53
August 11, 2026€76.59
August 10, 2026€75.54
August 7, 2026€74.09
August 6, 2026€74.54
August 5, 2026€73.80
August 4, 2026€74.25
August 3, 2026€76.43
July 31, 2026€76.42
July 30, 2026€75.57
July 29, 2026€75.83
July 28, 2026€73.78
July 27, 2026€74.38
July 24, 2026€75.90
July 23, 2026€76.18
July 22, 2026€74.29
July 21, 2026€72.81
July 20, 2026€71.14
July 17, 2026€70.51
July 16, 2026€69.59
July 15, 2026€70.64
July 14, 2026€71.20
July 13, 2026€70.42
July 10, 2026€68.38
July 9, 2026€68.82
July 8, 2026€69.35
July 7, 2026€67.78
July 6, 2026€67.15
July 3, 2026€66.94
July 2, 2026€66.88
July 1, 2026€65.92
June 30, 2026€68.03
June 29, 2026€68.98
June 26, 2026€68.36
June 25, 2026€69.27
June 24, 2026€69.51
June 23, 2026€70.81
June 22, 2026€70.92
June 19, 2026€71.07
June 18, 2026€70.34
June 17, 2026€72.21
June 16, 2026€73.05
June 15, 2026€73.00
June 12, 2026€76.38
June 11, 2026€78.00
June 10, 2026€77.24
June 9, 2026€76.47
June 8, 2026€77.34
June 5, 2026€77.37
June 4, 2026€77.38
June 3, 2026€77.58
June 2, 2026€76.65
June 1, 2026€76.38
May 29, 2026€75.18
May 28, 2026€75.42
May 27, 2026€75.42
May 26, 2026€78.22
May 25, 2026€77.67
May 22, 2026€78.65
May 21, 2026€80.26
May 20, 2026€79.61
May 19, 2026€79.79
May 18, 2026€80.27
May 15, 2026€78.68
May 14, 2026€78.28
May 13, 2026€77.81
May 12, 2026€78.30
May 11, 2026€76.91
May 8, 2026€75.80
May 7, 2026€75.27
May 6, 2026€76.75
May 5, 2026€79.30
May 4, 2026€78.65
April 30, 2026€79.29
April 29, 2026€78.23
April 28, 2026€78.27
April 27, 2026€76.81
April 24, 2026€77.00
April 23, 2026€76.60
April 22, 2026€76.02
April 21, 2026€75.03
April 20, 2026€74.41
April 17, 2026€73.07
April 16, 2026€77.12
April 15, 2026€76.68
April 14, 2026€77.39
April 13, 2026€79.66
April 10, 2026€78.61
April 9, 2026€78.87
April 8, 2026€76.81
April 7, 2026€79.26
April 2, 2026€79.42
April 1, 2026€77.56
March 31, 2026€80.91
March 30, 2026€81.02
March 27, 2026€78.49
March 26, 2026€79.09
March 25, 2026€76.87
March 24, 2026€77.21
March 23, 2026€76.00
March 20, 2026€76.96
March 19, 2026€78.59
March 18, 2026€75.42
March 17, 2026€74.48
March 16, 2026€72.40
March 13, 2026€72.33
March 12, 2026€70.40
March 11, 2026€70.00
March 10, 2026€68.74
March 9, 2026€68.89
March 6, 2026€68.00
March 5, 2026€66.77
March 4, 2026€66.86
March 3, 2026€68.10
March 2, 2026€69.36
February 27, 2026€67.28
February 26, 2026€67.55
February 25, 2026€67.37
February 24, 2026€66.72
February 23, 2026€66.14
February 20, 2026€65.44
February 19, 2026€66.53
February 18, 2026€65.34
February 17, 2026€64.57
February 16, 2026€64.16
February 13, 2026€64.38
February 12, 2026€64.30
February 11, 2026€64.22
February 10, 2026€62.51
February 9, 2026€62.63
February 6, 2026€62.58
February 5, 2026€61.95
February 4, 2026€62.56
February 3, 2026€61.48
February 2, 2026€60.63
January 30, 2026€61.15
January 29, 2026€60.82
January 28, 2026€60.00
January 27, 2026€59.34
January 26, 2026€58.90
January 23, 2026€57.98
January 22, 2026€57.24
January 21, 2026€57.75
January 20, 2026€56.90
January 19, 2026€56.11
January 16, 2026€56.80
January 15, 2026€56.74
January 14, 2026€57.06
January 13, 2026€56.53
January 12, 2026€55.31
January 9, 2026€55.12
January 8, 2026€53.38
January 7, 2026€53.51
January 6, 2026€55.04
January 5, 2026€55.79
January 2, 2026€56.10
December 31, 2025€55.59
December 30, 2025€56.40
December 29, 2025€55.95
December 24, 2025€55.61
December 23, 2025€55.85
December 22, 2025€55.94
December 19, 2025€55.81
December 18, 2025€55.43
December 17, 2025€55.13
December 16, 2025€54.50
December 15, 2025€55.50
December 12, 2025€55.59
December 11, 2025€55.84
December 10, 2025€55.82
December 9, 2025€56.51
December 8, 2025€56.32
December 5, 2025€56.40
December 4, 2025€57.18
December 3, 2025€57.04
December 2, 2025€56.52
December 1, 2025€56.71
November 28, 2025€56.80
November 27, 2025€56.45
November 26, 2025€56.66
November 25, 2025€56.17
November 24, 2025€55.89
November 21, 2025€55.97
November 20, 2025€55.67
November 19, 2025€55.40
November 18, 2025€55.47
November 17, 2025€56.53
November 14, 2025€56.23
November 13, 2025€56.19
November 12, 2025€55.30
November 11, 2025€55.34
November 10, 2025€54.04
November 7, 2025€53.58
November 6, 2025€53.24
November 5, 2025€53.68
November 4, 2025€53.60
November 3, 2025€53.79
October 31, 2025€53.95
October 30, 2025€53.64
October 29, 2025€54.14
October 28, 2025€53.48
October 27, 2025€53.77
October 24, 2025€53.91
October 23, 2025€54.10
October 22, 2025€53.03
October 21, 2025€52.65
October 20, 2025€52.50
October 17, 2025€52.71
October 16, 2025€52.57
October 15, 2025€52.11
October 14, 2025€50.25
October 13, 2025€49.85
October 10, 2025€50.00
October 9, 2025€51.14
October 8, 2025€51.12
October 7, 2025€50.87
October 6, 2025€51.31
October 3, 2025€51.06
October 2, 2025€50.98
October 1, 2025€51.59

At a glance

  • The company

    TotalEnergies SE, an integrated energy company, produces and markets oil and biofuels, natural gas, biogas and low-carbon hydrogen, renewables, and electricity in France, the United States, Europe, Af

  • Next event

    Quarterly results · October 29, 2026

  • Dividend

    Ex-dividend on December 31, 2026

Where the price stands

52-wk low€49.24
52-wk high€81.34

−8.40% from the high

Performance

1 month
−3.99%
Year to date
+34.03%
1 year
+44.43%

Analysts · 22 analysts

Average target€88.02+18.14% vs. price

Buy 10 · Hold 5 · Sell 1 · Buy

Latest news

All news

The business in numbers

Revenue

$57.1B

Latest quarter · Q2 2026

Net income

$5.44B

Latest quarter · Q2 2026

Net margin

9.5%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
€164.54B
P/E
10.7
EPS
€6.98
Volume
5.45M
Dividend yield
4.76%

Stocks to explore

Other companies in the Energy sector