Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.92	34.62	33.74	34.36	34.36	1.06%	335,441
Jul 23, 2026	34.24	34.80	34.00	34.00	34.00	-0.87%	450,321
Jul 22, 2026	34.02	34.48	33.98	34.30	34.30	0.94%	253,814
Jul 21, 2026	33.62	33.98	33.30	33.98	33.98	0.95%	268,350
Jul 20, 2026	33.30	33.68	33.06	33.66	33.66	1.75%	265,572
Jul 17, 2026	32.94	33.22	32.72	33.08	33.08	-0.72%	355,128
Jul 16, 2026	33.30	33.62	32.68	33.32	33.32	0.48%	445,366
Jul 15, 2026	32.94	33.28	32.62	33.16	33.16	0.55%	335,029
Jul 14, 2026	33.00	33.30	32.86	32.98	32.98	-0.30%	218,226
Jul 13, 2026	33.66	33.66	32.94	33.08	33.08	-0.72%	296,718
Jul 10, 2026	34.14	34.18	33.32	33.32	33.32	-2.29%	321,405
Jul 9, 2026	34.00	34.24	33.56	34.10	34.10	0.71%	262,304
Jul 8, 2026	34.76	35.00	33.78	33.86	33.86	-2.14%	505,630
Jul 7, 2026	34.78	35.54	34.54	34.60	34.60	-0.17%	361,066
Jul 6, 2026	34.46	34.92	34.40	34.66	34.66	0.41%	375,466
Jul 3, 2026	33.86	34.60	33.70	34.52	34.52	3.42%	417,452
Jul 2, 2026	32.42	33.60	32.32	33.38	33.38	2.14%	426,705
Jul 1, 2026	33.10	33.42	32.54	32.68	32.68	-1.33%	486,042
Jun 30, 2026	32.86	33.40	32.86	33.12	33.12	1.41%	463,402
Jun 29, 2026	33.02	33.06	32.27	32.66	32.66	-1.15%	551,349
Jun 26, 2026	33.62	33.88	33.04	33.04	33.04	-2.88%	691,041
Jun 25, 2026	34.26	34.54	33.80	34.02	34.02	-1.39%	595,880
Jun 24, 2026	35.10	35.30	34.14	34.50	34.50	-1.77%	567,797
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