Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	37.56	37.70	37.22	37.22	37.22	-0.37%	217,884
Oct 28, 2025	37.56	37.64	36.98	37.36	37.36	-0.59%	208,218
Oct 27, 2025	37.84	37.86	36.92	37.58	37.58	0.80%	262,222
Oct 24, 2025	37.48	37.52	36.78	37.28	37.28	-0.32%	214,710
Oct 23, 2025	37.26	37.42	36.70	37.40	37.40	1.91%	283,918
Oct 22, 2025	37.04	37.48	36.70	36.70	36.70	-0.43%	387,758
Oct 21, 2025	37.80	37.82	36.60	36.86	36.86	-1.55%	211,871
Oct 20, 2025	37.28	37.84	37.10	37.44	37.44	0.97%	269,937
Oct 17, 2025	37.58	37.58	36.84	37.08	37.08	-1.96%	255,297
Oct 16, 2025	38.18	38.18	37.40	37.82	37.82	-0.89%	204,212
Oct 15, 2025	38.26	38.68	38.04	38.16	38.16	0.58%	299,555
Oct 14, 2025	37.64	37.98	37.04	37.94	37.94	0.32%	229,595
Oct 13, 2025	37.56	37.88	37.18	37.82	37.82	2.55%	337,847
Oct 10, 2025	38.42	38.44	36.58	36.88	36.88	-7.75%	516,322
Oct 9, 2025	40.18	40.80	39.92	39.98	39.98	-0.30%	218,947
Oct 8, 2025	40.16	40.46	39.98	40.10	40.10	-0.40%	206,932
Oct 7, 2025	39.66	40.26	39.66	40.26	40.26	1.36%	201,165
Oct 6, 2025	39.56	39.76	38.90	39.72	39.72	0.30%	240,954
Oct 3, 2025	40.36	40.58	39.60	39.60	39.60	-1.79%	275,384
Oct 2, 2025	40.54	40.62	40.22	40.32	40.32	-0.74%	326,347
Oct 1, 2025	40.32	40.66	40.18	40.62	40.62	1.35%	229,715
Sep 30, 2025	40.76	40.86	39.50	40.08	40.08	-1.67%	241,177
Sep 29, 2025	40.50	41.02	40.50	40.76	40.76	1.24%	253,719
Sep 26, 2025	39.80	40.46	39.78	40.26	40.26	1.21%	175,253
Sep 25, 2025	40.16	40.32	39.50	39.78	39.78	-1.49%	216,442
Sep 24, 2025	40.26	40.40	39.80	40.38	40.38	0.75%	193,175
Sep 23, 2025	40.38	40.74	40.08	40.08	40.08	-0.64%	252,299
Sep 22, 2025	39.62	40.34	39.24	40.34	40.34	2.23%	456,983
Sep 19, 2025	40.80	40.82	39.46	39.46	39.46	-3.38%	1,765,574
Sep 18, 2025	41.10	41.84	40.52	40.84	40.84	-0.83%	313,131
Sep 17, 2025	41.36	41.66	41.02	41.18	41.18	-0.39%	321,888
Sep 16, 2025	41.12	41.34	40.78	41.34	41.34	0.58%	240,722
Sep 15, 2025	41.30	41.42	40.72	41.10	41.10	-0.44%	145,639
Sep 12, 2025	41.62	41.88	41.12	41.28	41.28	-0.77%	189,325
Sep 11, 2025	41.42	42.82	41.00	41.60	41.60	2.92%	298,768
Sep 10, 2025	39.48	40.42	39.14	40.42	40.42	2.80%	194,794
Sep 9, 2025	39.24	39.46	39.08	39.32	39.32	0.31%	128,797
Sep 8, 2025	39.14	39.42	38.86	39.20	39.20	0.77%	206,618
Sep 5, 2025	39.76	39.80	38.80	38.90	38.90	-2.06%	156,999
Sep 4, 2025	39.84	39.92	39.42	39.72	39.72	-0.40%	184,345
Sep 3, 2025	40.52	40.52	39.72	39.88	39.88	-1.58%	454,493
Sep 2, 2025	40.22	41.68	40.14	40.52	40.52	3.26%	365,174
Sep 1, 2025	39.66	39.88	39.16	39.24	39.24	-0.61%	127,166
Aug 29, 2025	39.60	39.88	39.42	39.48	39.48	-0.30%	281,412
Aug 28, 2025	39.92	40.04	39.30	39.60	39.60	-0.35%	184,373
Aug 27, 2025	39.66	39.98	39.40	39.74	39.74	0.10%	196,907
Aug 26, 2025	40.10	40.10	39.44	39.70	39.70	-1.98%	480,132
Aug 25, 2025	41.00	41.00	40.42	40.50	40.50	-1.51%	180,744
Aug 22, 2025	41.24	41.40	40.94	41.12	41.12	0.05%	158,665
Aug 21, 2025	41.08	41.46	40.72	41.10	41.10	1.03%	192,577