Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.90	35.32	34.54	35.12	35.12	0.06%	335,075
Jun 22, 2026	35.94	36.00	34.84	35.10	35.10	-1.57%	501,992
Jun 19, 2026	36.22	36.38	35.66	35.66	35.66	-1.44%	677,789
Jun 18, 2026	37.04	37.12	36.02	36.18	36.18	-2.58%	452,763
Jun 17, 2026	36.46	37.20	36.12	37.14	37.14	2.20%	431,538
Jun 16, 2026	36.12	36.84	36.10	36.34	36.34	0.55%	443,852
Jun 15, 2026	36.56	36.92	36.06	36.14	36.14	1.23%	584,217
Jun 12, 2026	34.50	35.76	34.40	35.70	35.70	4.14%	458,393
Jun 11, 2026	34.12	34.46	33.78	34.28	34.28	-0.06%	453,449
Jun 10, 2026	34.40	34.52	34.12	34.30	34.30	-0.29%	388,223
Jun 9, 2026	35.32	35.70	34.28	34.40	34.40	-2.16%	531,307
Jun 8, 2026	34.76	35.52	34.74	35.16	35.16	0.46%	310,023
Jun 5, 2026	35.02	35.54	34.84	35.00	35.00	0.34%	377,095
Jun 4, 2026	34.92	35.08	34.24	34.88	34.88	0.17%	493,918
Jun 3, 2026	35.06	35.34	34.50	34.82	34.82	-0.74%	563,536
Jun 2, 2026	35.52	35.98	35.08	35.08	35.08	-1.13%	522,020
Jun 1, 2026	35.60	36.10	35.22	35.48	35.48	0.06%	454,508
May 29, 2026	34.86	35.96	34.68	35.46	35.46	1.55%	544,009
May 28, 2026	34.82	35.22	34.48	34.92	34.92	-0.46%	595,893
May 27, 2026	37.44	37.44	35.08	35.08	35.08	-6.40%	711,284
May 26, 2026	37.24	37.74	36.82	37.48	37.48	0.64%	359,076
May 25, 2026	37.00	37.68	36.90	37.24	37.24	1.64%	342,771
May 22, 2026	35.60	36.64	35.42	36.64	36.64	2.46%	533,670
May 21, 2026	36.10	36.28	35.70	35.76	35.76	-0.83%	491,211
May 20, 2026	35.62	36.36	35.62	36.06	36.06	1.12%	490,066
May 19, 2026	35.68	36.06	35.42	35.66	35.66	-0.39%	473,117
May 18, 2026	36.16	36.56	35.66	35.80	35.80	-0.78%	544,438
May 15, 2026	36.90	37.62	36.78	37.08	36.08	-0.22%	325,449
May 14, 2026	37.04	37.40	36.60	37.16	36.16	0.76%	226,152
May 13, 2026	36.92	37.06	36.50	36.88	35.89	0.71%	312,655
May 12, 2026	36.76	37.12	36.56	36.62	35.63	-0.49%	451,017
May 11, 2026	37.02	37.08	35.90	36.80	35.81	-0.11%	415,580
May 8, 2026	37.80	37.94	36.52	36.84	35.85	-2.59%	676,952
May 7, 2026	38.98	39.12	37.82	37.82	36.80	-5.87%	757,636
May 6, 2026	38.94	40.18	38.66	40.18	39.10	4.74%	496,669
May 5, 2026	38.88	39.08	37.66	38.36	37.33	-0.83%	476,254
May 4, 2026	39.12	39.34	38.52	38.68	37.64	-4.02%	445,874
Apr 30, 2026	37.34	40.30	36.00	40.30	39.21	-0.05%	1,476,191
Apr 29, 2026	40.10	40.90	40.10	40.32	39.23	0.20%	371,292
Apr 28, 2026	39.70	40.50	39.70	40.24	39.15	0.35%	240,064
Apr 27, 2026	40.50	40.94	40.00	40.10	39.02	-0.40%	337,892
Apr 24, 2026	39.92	40.84	39.76	40.26	39.17	0.75%	375,960
Apr 23, 2026	40.40	40.60	39.72	39.96	38.88	-0.89%	295,295
Apr 22, 2026	39.64	40.54	39.64	40.32	39.23	2.28%	283,325
Apr 21, 2026	39.80	39.90	39.10	39.42	38.36	-0.15%	303,648
Apr 20, 2026	39.64	40.20	39.18	39.48	38.42	0.87%	390,671
Apr 17, 2026	39.88	40.30	38.94	39.14	38.08	-1.21%	550,991
Apr 16, 2026	40.00	40.46	39.62	39.62	38.55	-1.15%	462,930
Apr 15, 2026	39.44	40.28	39.42	40.08	39.00	1.01%	387,421
Apr 14, 2026	40.00	40.22	39.38	39.68	38.61	-	757,150