Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	39.40	39.82	38.98	39.68	38.61	1.43%	830,002
Apr 10, 2026	41.10	41.38	39.12	39.12	38.06	-4.82%	759,283
Apr 9, 2026	40.00	41.58	40.00	41.10	39.99	2.90%	769,510
Apr 8, 2026	39.02	40.04	38.00	39.94	38.86	3.58%	836,924
Apr 7, 2026	38.10	39.16	37.88	38.56	37.52	0.26%	723,719
Apr 2, 2026	36.34	38.46	36.24	38.46	37.42	5.60%	689,987
Apr 1, 2026	36.90	37.14	36.40	36.42	35.44	-0.44%	398,048
Mar 31, 2026	35.60	37.38	35.60	36.58	35.59	2.81%	872,143
Mar 30, 2026	34.50	35.66	34.40	35.58	34.62	2.54%	470,189
Mar 27, 2026	36.32	36.46	34.32	34.70	33.76	-2.20%	591,858
Mar 26, 2026	34.10	35.54	33.92	35.48	34.52	4.05%	458,007
Mar 25, 2026	34.22	34.64	33.86	34.10	33.18	-	454,676
Mar 24, 2026	34.06	34.42	33.74	34.10	33.18	-	390,713
Mar 23, 2026	31.04	35.22	31.00	34.10	33.18	6.50%	1,344,645