Shares Magazine
€50.60-0.45 (-0.88%)02 May 2025, 17:47
Totalenergies Se Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €51.33 | €51.84 | €48.61 | €50.60 | 2,466,434 |
| Apr 30, 2025 | €51.18 | €51.29 | €50.12 | €51.05 | 1,480,015 |
| Apr 29, 2025 | €52.90 | €52.97 | €52.08 | €52.30 | 8,268,140 |
| Apr 28, 2025 | €53.04 | €53.09 | €52.73 | €52.95 | 3,017,730 |
| Apr 25, 2025 | €55.18 | €55.18 | €52.34 | €52.43 | 1,245,528 |
| Apr 24, 2025 | €53.16 | €54.58 | €51.89 | €52.01 | 9,258,445 |
| Apr 23, 2025 | €52.57 | €53.32 | €51.75 | €51.64 | 3,062,053 |
| Apr 22, 2025 | €53.14 | €53.14 | €51.34 | €51.34 | 1,298,784 |
| Apr 17, 2025 | €53.14 | €53.14 | €51.05 | €51.19 | 628,615 |
| Apr 16, 2025 | €52.30 | €52.30 | €49.84 | €51.18 | 16,494,336 |
| Apr 15, 2025 | €50.26 | €51.05 | €50.20 | €50.80 | 4,614,667 |
| Apr 14, 2025 | €49.54 | €50.53 | €49.52 | €50.10 | 2,917,485 |
| Apr 11, 2025 | €49.25 | €49.51 | €48.46 | €48.68 | 1,891,581 |
| Apr 10, 2025 | €50.76 | €52.37 | €49.52 | €50.84 | 1,270,511 |
| Apr 9, 2025 | €48.70 | €49.53 | €47.66 | €48.35 | 6,857,779 |
| Apr 8, 2025 | €51.56 | €51.60 | €49.95 | €50.40 | 900,734 |
| Apr 7, 2025 | €52.00 | €52.65 | €49.20 | €50.60 | 530,910 |
| Apr 4, 2025 | €53.52 | €56.28 | €52.95 | €53.56 | 4,190,484 |
| Apr 3, 2025 | €57.32 | €59.00 | €56.28 | €56.61 | 3,920,448 |
| Apr 2, 2025 | €59.49 | €59.73 | €59.00 | €59.35 | 6,109,708 |
| Apr 1, 2025 | €59.81 | €59.95 | €58.99 | €59.55 | 3,510,911 |
| Mar 31, 2025 | €58.97 | €59.80 | €57.00 | €59.75 | 1,222,420 |
| Mar 28, 2025 | €60.10 | €60.36 | €57.20 | €59.15 | 1,778,129 |
| Mar 27, 2025 | €60.13 | €60.91 | €60.07 | €59.60 | 423,816 |
| Mar 26, 2025 | €59.47 | €60.80 | €59.34 | €60.65 | 3,384,206 |
| Mar 25, 2025 | €62.40 | €62.40 | €58.33 | €59.20 | 612,474 |
| Mar 24, 2025 | €58.61 | €58.82 | €57.90 | €58.05 | 1,802,819 |
| Mar 21, 2025 | €58.82 | €58.88 | €58.31 | €58.40 | 280,711 |
| Mar 20, 2025 | €58.88 | €59.45 | €58.40 | €58.90 | 241,521 |
| Mar 19, 2025 | €60.90 | €60.90 | €57.80 | €58.65 | 5,351,584 |
| Mar 18, 2025 | €58.40 | €61.00 | €57.53 | €58.10 | 4,605,957 |
| Mar 17, 2025 | €57.48 | €57.80 | €57.32 | €57.55 | 6,581,661 |
| Mar 14, 2025 | €57.15 | €57.71 | €57.05 | €57.45 | 2,869,936 |
| Mar 13, 2025 | €54.70 | €57.41 | €54.70 | €54.70 | 310,551 |
| Mar 12, 2025 | €56.41 | €56.68 | €56.02 | €56.50 | 1,735,802 |
| Mar 11, 2025 | €59.30 | €59.30 | €55.97 | €56.55 | 1,874,537 |
| Mar 10, 2025 | €56.86 | €57.25 | €56.29 | €56.40 | 246,319 |
| Mar 7, 2025 | €59.50 | €59.50 | €54.10 | €59.10 | 756,679 |
| Mar 6, 2025 | €56.74 | €56.85 | €55.92 | €56.70 | 384,384 |
| Mar 5, 2025 | €57.17 | €57.70 | €55.89 | €55.95 | 570,627 |
| Mar 4, 2025 | €54.10 | €58.00 | €54.10 | €55.30 | 1,613,325 |
| Mar 3, 2025 | €58.15 | €59.10 | €57.94 | €58.35 | 594,399 |
| Feb 28, 2025 | €57.76 | €57.97 | €57.37 | €57.85 | 351,417 |
| Feb 27, 2025 | €60.40 | €60.50 | €55.00 | €57.95 | 4,769,057 |
| Feb 26, 2025 | €57.48 | €57.79 | €57.21 | €57.55 | 2,880,215 |
| Feb 25, 2025 | €58.16 | €58.57 | €57.47 | €57.55 | 955,090 |
| Feb 24, 2025 | €55.60 | €58.51 | €55.30 | €57.90 | 221,360 |
| Feb 21, 2025 | €58.62 | €58.74 | €57.88 | €58.00 | 202,944 |
| Feb 20, 2025 | €58.46 | €58.90 | €58.40 | €58.85 | 2,953,427 |
| Feb 19, 2025 | €59.14 | €59.64 | €58.60 | €58.70 | 205,304 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.