Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.90	39.24	37.58	38.26	38.26	1.00%	303,460
Jul 31, 2025	37.36	38.10	36.02	37.88	37.88	1.83%	381,059
Jul 30, 2025	37.62	37.80	37.06	37.20	37.20	-1.06%	276,387
Jul 29, 2025	37.32	37.76	37.30	37.60	37.60	1.40%	204,684
Jul 28, 2025	37.20	37.42	37.06	37.08	37.08	0.43%	203,867
Jul 25, 2025	37.10	37.20	36.60	36.92	36.92	-0.32%	212,941
Jul 24, 2025	37.50	37.74	36.90	37.04	37.04	-0.48%	204,201
Jul 23, 2025	36.80	37.22	36.70	37.22	37.22	1.47%	145,979
Jul 22, 2025	36.74	36.86	36.28	36.68	36.68	-0.65%	144,321
Jul 21, 2025	36.68	36.92	36.60	36.92	36.92	0.93%	194,776
Jul 18, 2025	36.72	36.78	36.40	36.58	36.58	-0.22%	219,832
Jul 17, 2025	36.46	36.74	36.32	36.66	36.66	0.83%	171,662
Jul 16, 2025	36.94	37.00	36.20	36.36	36.36	-1.09%	252,752
Jul 15, 2025	37.26	37.46	36.70	36.76	36.76	-1.24%	277,473
Jul 14, 2025	37.30	37.30	36.80	37.22	37.22	-1.01%	192,137
Jul 11, 2025	37.04	37.60	36.80	37.60	37.60	1.51%	405,011
Jul 10, 2025	36.66	37.48	36.50	37.04	37.04	1.42%	392,085
Jul 9, 2025	36.42	36.68	36.30	36.52	36.52	0.44%	611,827
Jul 8, 2025	35.92	36.60	35.84	36.36	36.36	1.22%	220,536
Jul 7, 2025	35.90	36.22	35.68	35.92	35.92	-0.17%	177,561
Jul 4, 2025	35.78	36.00	35.70	35.98	35.98	0.11%	92,038
Jul 3, 2025	35.84	36.02	35.78	35.94	35.94	0.39%	143,715
Jul 2, 2025	35.50	35.92	35.34	35.80	35.80	0.85%	230,044
Jul 1, 2025	35.80	35.80	35.34	35.50	35.50	-0.67%	387,218
Jun 30, 2025	35.44	36.06	35.44	35.74	35.74	0.96%	213,694
Jun 27, 2025	35.24	35.52	35.16	35.40	35.40	0.57%	285,894
Jun 26, 2025	35.84	35.98	35.14	35.20	35.20	-1.79%	534,100
Jun 25, 2025	34.86	36.14	34.86	35.84	35.84	3.29%	507,985
Jun 24, 2025	34.30	34.76	33.70	34.70	34.70	0.81%	230,765
Jun 23, 2025	34.40	34.66	34.12	34.42	34.42	0.06%	233,978
Jun 20, 2025	34.04	34.78	33.94	34.40	34.40	1.12%	862,639
Jun 19, 2025	34.40	34.68	34.02	34.02	34.02	-1.28%	119,758
Jun 18, 2025	34.78	34.98	34.44	34.46	34.46	-0.58%	239,292
Jun 17, 2025	34.88	34.98	34.24	34.66	34.66	-0.80%	355,699
Jun 16, 2025	34.64	35.18	34.60	34.94	34.94	1.57%	226,730
Jun 13, 2025	34.92	35.32	34.20	34.40	34.40	-0.92%	300,023
Jun 12, 2025	34.24	34.72	34.04	34.72	34.72	1.34%	300,446
Jun 11, 2025	34.78	34.92	34.26	34.26	34.26	-1.50%	233,851
Jun 10, 2025	34.24	34.90	34.20	34.78	34.78	1.52%	126,982
Jun 9, 2025	34.64	34.76	34.20	34.26	34.26	-1.04%	123,189
Jun 6, 2025	34.54	34.62	34.08	34.62	34.62	0.35%	132,986
Jun 5, 2025	34.08	34.62	34.08	34.50	34.50	1.17%	207,433
Jun 4, 2025	34.54	34.84	34.10	34.10	34.10	-1.16%	273,063
Jun 3, 2025	34.58	34.76	34.06	34.50	34.50	0.29%	221,357
Jun 2, 2025	33.46	34.40	33.46	34.40	34.40	3.18%	380,827
May 30, 2025	33.58	33.76	33.26	33.34	33.34	-0.24%	396,673
May 29, 2025	33.22	33.44	33.14	33.42	33.42	1.58%	210,578
May 28, 2025	33.06	33.44	32.90	32.90	32.90	-0.24%	184,273
May 27, 2025	32.68	33.10	32.54	32.98	32.98	0.67%	255,876
May 26, 2025	32.46	32.76	32.22	32.76	32.76	2.18%	259,994