Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.04	37.40	36.60	37.16	37.16	0.76%	226,152
May 13, 2026	36.92	37.06	36.50	36.88	36.88	0.71%	312,655
May 12, 2026	36.76	37.12	36.56	36.62	36.62	-0.49%	451,017
May 11, 2026	37.02	37.08	35.90	36.80	36.80	-0.11%	415,580
May 8, 2026	37.80	37.94	36.52	36.84	36.84	-2.59%	676,952
May 7, 2026	38.98	39.12	37.82	37.82	37.82	-5.87%	757,636
May 6, 2026	38.94	40.18	38.66	40.18	40.18	4.74%	496,669
May 5, 2026	38.88	39.08	37.66	38.36	38.36	-0.83%	476,254
May 4, 2026	39.12	39.34	38.52	38.68	38.68	-4.02%	445,874
Apr 30, 2026	37.34	40.30	36.00	40.30	40.30	-0.05%	1,476,191
Apr 29, 2026	40.10	40.90	40.10	40.32	40.32	0.20%	371,292
Apr 28, 2026	39.70	40.50	39.70	40.24	40.24	0.35%	240,064
Apr 27, 2026	40.50	40.94	40.00	40.10	40.10	-0.40%	337,892
Apr 24, 2026	39.92	40.84	39.76	40.26	40.26	0.75%	375,960
Apr 23, 2026	40.40	40.60	39.72	39.96	39.96	-0.89%	295,295
Apr 22, 2026	39.64	40.54	39.64	40.32	40.32	2.28%	283,325
Apr 21, 2026	39.80	39.90	39.10	39.42	39.42	-0.15%	303,648
Apr 20, 2026	39.64	40.20	39.18	39.48	39.48	0.87%	390,671
Apr 17, 2026	39.88	40.30	38.94	39.14	39.14	-1.21%	550,991
Apr 16, 2026	40.00	40.46	39.62	39.62	39.62	-1.15%	462,930
Apr 15, 2026	39.44	40.28	39.42	40.08	40.08	1.01%	387,421
Apr 14, 2026	40.00	40.22	39.38	39.68	39.68	-	757,150
Apr 13, 2026	39.40	39.82	38.98	39.68	39.68	1.43%	830,002
Apr 10, 2026	41.10	41.38	39.12	39.12	39.12	-4.82%	759,283
Apr 9, 2026	40.00	41.58	40.00	41.10	41.10	2.90%	769,510
Apr 8, 2026	39.02	40.04	38.00	39.94	39.94	3.58%	836,924
Apr 7, 2026	38.10	39.16	37.88	38.56	38.56	0.26%	723,719
Apr 2, 2026	36.34	38.46	36.24	38.46	38.46	5.60%	689,987
Apr 1, 2026	36.90	37.14	36.40	36.42	36.42	-0.44%	398,048
Mar 31, 2026	35.60	37.38	35.60	36.58	36.58	2.81%	872,143
Mar 30, 2026	34.50	35.66	34.40	35.58	35.58	2.54%	470,189
Mar 27, 2026	36.32	36.46	34.32	34.70	34.70	-2.20%	591,858
Mar 26, 2026	34.10	35.54	33.92	35.48	35.48	4.05%	458,007
Mar 25, 2026	34.22	34.64	33.86	34.10	34.10	-	454,676
Mar 24, 2026	34.06	34.42	33.74	34.10	34.10	-	390,713
Mar 23, 2026	31.04	35.22	31.00	34.10	34.10	6.50%	1,344,645
Mar 20, 2026	32.68	32.70	31.82	32.02	32.02	-1.54%	651,058
Mar 19, 2026	32.22	32.66	31.58	32.52	32.52	-0.79%	661,707
Mar 18, 2026	31.76	32.90	31.76	32.78	32.78	3.28%	673,642
Mar 17, 2026	31.60	32.16	31.56	31.74	31.74	-0.81%	655,706
Mar 16, 2026	32.18	32.22	31.64	32.00	32.00	0.13%	390,480
Mar 13, 2026	31.40	32.10	30.80	31.96	31.96	0.31%	542,661
Mar 12, 2026	34.00	34.00	31.44	31.86	31.86	-7.01%	684,221
Mar 11, 2026	33.68	34.26	33.16	34.26	34.26	1.00%	286,119
Mar 10, 2026	33.88	34.52	33.70	33.92	33.92	0.83%	470,814
Mar 9, 2026	32.50	33.64	32.16	33.64	33.64	0.12%	483,685
Mar 6, 2026	33.62	33.70	32.92	33.60	33.60	0.12%	388,543
Mar 5, 2026	34.02	34.58	33.54	33.56	33.56	-2.39%	386,515
Mar 4, 2026	34.76	34.92	34.02	34.38	34.38	-1.09%	417,548
Mar 3, 2026	34.98	35.28	33.84	34.76	34.76	-1.59%	540,667