Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.14	28.44	27.94	28.04	28.04	-1.20%	428,736
Oct 1, 2026	28.16	28.78	28.02	28.38	28.38	-0.56%	381,230
Sep 30, 2026	28.80	28.92	28.30	28.54	28.54	-1.11%	846,859
Sep 29, 2026	29.06	29.26	28.76	28.86	28.86	-1.50%	277,859
Sep 28, 2026	28.74	29.54	28.74	29.30	29.30	1.88%	296,261
Sep 25, 2026	29.12	29.22	28.76	28.76	28.76	-1.64%	660,072
Sep 24, 2026	29.38	29.82	29.20	29.24	29.24	-1.95%	354,078
Sep 23, 2026	29.26	29.82	29.22	29.82	29.82	1.77%	320,752
Sep 22, 2026	29.34	29.54	28.82	29.30	29.30	-0.14%	369,916
Sep 21, 2026	29.20	29.60	28.92	29.34	29.34	0.82%	256,585
Sep 18, 2026	29.40	29.40	28.82	29.10	29.10	-1.49%	1,004,598
Sep 17, 2026	29.94	30.10	29.54	29.54	29.54	-2.06%	388,475
Sep 16, 2026	30.38	30.64	29.86	30.16	30.16	0.73%	429,224
Sep 15, 2026	28.28	30.04	28.20	29.94	29.94	5.57%	493,844
Sep 14, 2026	29.00	29.18	28.36	28.36	28.36	-3.73%	537,367
Sep 11, 2026	29.06	29.56	29.02	29.46	29.46	1.45%	316,415
Sep 10, 2026	30.66	30.90	29.04	29.04	29.04	-2.29%	438,650
Sep 9, 2026	30.14	30.38	29.52	29.72	29.72	-2.17%	322,104
Sep 8, 2026	30.70	30.94	30.32	30.38	30.38	-1.36%	293,062
Sep 7, 2026	30.40	30.98	30.12	30.80	30.80	2.94%	267,454
Sep 4, 2026	30.22	30.30	29.70	29.92	29.92	-0.73%	207,714
Sep 3, 2026	29.94	30.34	29.82	30.14	30.14	0.94%	276,083
Sep 2, 2026	31.10	31.21	29.44	29.86	29.86	-4.72%	673,034
Sep 1, 2026	31.16	32.88	31.16	31.34	31.34	4.12%	938,832
Aug 31, 2026	30.14	30.56	29.80	30.10	30.10	-0.33%	441,971
Aug 28, 2026	30.18	30.52	29.62	30.20	30.20	1.27%	402,347
Aug 27, 2026	30.42	30.52	29.72	29.82	29.82	-2.04%	460,482
Aug 26, 2026	30.16	30.76	30.10	30.44	30.44	1.60%	434,105
Aug 25, 2026	29.58	29.98	29.48	29.96	29.96	2.25%	313,809
Aug 24, 2026	29.80	30.12	29.24	29.30	29.30	-1.41%	271,371
Aug 21, 2026	30.06	30.22	29.58	29.72	29.72	-1.52%	376,800
Aug 20, 2026	30.22	30.42	30.02	30.18	30.18	0.27%	227,660
Aug 19, 2026	30.50	30.70	30.08	30.10	30.10	-1.31%	328,402
Aug 18, 2026	30.96	31.32	30.50	30.50	30.50	-1.55%	321,977
Aug 17, 2026	31.36	31.54	30.98	30.98	30.98	-1.02%	279,286
Aug 14, 2026	30.74	31.32	30.70	31.30	31.30	1.76%	474,128
Aug 13, 2026	30.30	30.86	30.20	30.76	30.76	1.65%	372,890
Aug 12, 2026	30.42	30.76	30.12	30.26	30.26	-0.20%	347,308
Aug 11, 2026	29.98	30.56	29.98	30.32	30.32	1.54%	366,803
Aug 10, 2026	29.12	29.86	29.12	29.86	29.86	2.19%	408,672
Aug 7, 2026	29.66	29.70	29.04	29.22	29.22	-1.42%	390,003
Aug 6, 2026	29.38	30.18	29.30	29.64	29.64	-1.46%	572,482
Aug 5, 2026	30.20	31.30	30.02	30.08	30.08	-1.12%	542,880
Aug 4, 2026	29.86	30.60	29.60	30.42	30.42	2.42%	558,723
Aug 3, 2026	29.78	30.14	29.30	29.70	29.70	-0.67%	521,184
Jul 31, 2026	29.74	31.12	29.56	29.90	29.90	1.49%	1,007,362
Jul 30, 2026	31.16	31.18	26.94	29.46	29.46	-9.69%	2,343,984
Jul 29, 2026	33.14	33.18	32.62	32.62	32.62	-1.27%	375,277
Jul 28, 2026	34.26	34.30	33.04	33.04	33.04	-3.17%	316,211
Jul 27, 2026	34.66	34.82	34.04	34.12	34.12	-0.70%	222,664