Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.20	33.36	32.66	33.04	33.04	-1.20%	320,792
Jan 29, 2026	32.76	34.36	32.74	33.44	33.44	3.27%	368,195
Jan 28, 2026	32.66	32.88	32.26	32.38	32.38	-0.18%	257,019
Jan 27, 2026	32.40	32.74	32.28	32.44	32.44	-0.06%	278,378
Jan 26, 2026	32.50	32.50	32.04	32.46	32.46	-0.18%	149,891
Jan 23, 2026	32.06	32.78	32.00	32.52	32.52	1.43%	191,032
Jan 22, 2026	32.22	32.46	31.84	32.06	32.06	0.63%	269,818
Jan 21, 2026	32.48	32.56	31.16	31.86	31.86	-1.85%	386,965
Jan 20, 2026	32.38	32.70	31.92	32.46	32.46	-0.12%	216,611
Jan 19, 2026	32.82	32.86	32.50	32.50	32.50	-1.34%	243,963
Jan 16, 2026	33.16	33.18	32.76	32.94	32.94	-1.02%	314,098
Jan 15, 2026	33.46	33.56	33.04	33.28	33.28	-0.24%	232,760
Jan 14, 2026	33.46	33.76	33.30	33.36	33.36	-0.42%	285,985
Jan 13, 2026	33.86	33.88	33.06	33.50	33.50	-0.59%	439,002
Jan 12, 2026	33.56	33.70	33.18	33.70	33.70	0.84%	270,523
Jan 9, 2026	32.40	33.42	32.28	33.42	33.42	3.92%	326,170
Jan 8, 2026	32.32	32.72	32.16	32.16	32.16	-0.74%	214,972
Jan 7, 2026	32.36	32.56	31.88	32.40	32.40	-0.37%	265,964
Jan 6, 2026	33.56	33.68	32.52	32.52	32.52	-2.75%	274,344
Jan 5, 2026	33.02	33.62	32.86	33.44	33.44	2.45%	298,751
Jan 2, 2026	32.38	32.68	32.20	32.64	32.64	0.49%	218,031
Dec 31, 2025	32.46	32.56	32.26	32.48	32.48	-0.55%	138,418
Dec 30, 2025	32.46	32.66	32.32	32.66	32.66	0.55%	215,035
Dec 29, 2025	32.36	32.48	31.94	32.48	32.48	0.62%	248,517
Dec 24, 2025	32.24	32.46	32.20	32.28	32.28	-0.31%	88,634
Dec 23, 2025	32.08	32.48	32.00	32.38	32.38	0.62%	213,648
Dec 22, 2025	31.46	32.18	31.30	32.18	32.18	2.16%	437,156
Dec 19, 2025	32.48	32.64	31.26	31.50	31.50	-1.99%	1,038,903
Dec 18, 2025	31.68	32.24	31.64	32.14	32.14	1.45%	238,182
Dec 17, 2025	32.00	32.46	31.66	31.68	31.68	-1.00%	405,595
Dec 16, 2025	32.50	32.62	32.00	32.00	32.00	-2.32%	442,865
Dec 15, 2025	32.64	32.92	32.48	32.76	32.76	0.80%	285,809
Dec 12, 2025	32.30	33.12	32.12	32.50	32.50	0.06%	276,442
Dec 11, 2025	32.12	32.76	32.12	32.48	32.48	1.63%	401,753
Dec 10, 2025	32.90	33.08	31.84	31.96	31.96	-2.80%	325,483
Dec 9, 2025	32.66	33.10	32.66	32.88	32.88	0.67%	230,028
Dec 8, 2025	32.98	33.04	32.66	32.66	32.66	-1.33%	311,189
Dec 5, 2025	33.62	34.08	33.10	33.10	33.10	-	467,039
Dec 4, 2025	32.92	33.36	32.76	33.10	33.10	1.16%	395,745
Dec 3, 2025	32.56	32.88	32.24	32.72	32.72	1.05%	231,382
Dec 2, 2025	33.06	33.12	32.38	32.38	32.38	-2.65%	291,979
Dec 1, 2025	33.56	33.56	32.52	33.26	33.26	-1.25%	383,767
Nov 28, 2025	33.98	34.00	33.64	33.68	33.68	-0.82%	340,342
Nov 27, 2025	34.04	34.18	33.78	33.96	33.96	-0.12%	224,616
Nov 26, 2025	34.10	34.44	33.56	34.00	34.00	-	425,651
Nov 25, 2025	33.62	34.10	33.46	34.00	34.00	1.07%	182,293
Nov 24, 2025	33.70	33.76	33.02	33.64	33.64	0.24%	490,658
Nov 21, 2025	33.72	34.12	33.38	33.56	33.56	-2.39%	333,798
Nov 20, 2025	34.54	34.94	34.38	34.38	34.38	0.35%	315,616
Nov 19, 2025	34.68	34.88	34.26	34.26	34.26	-0.81%	239,908