Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.92	40.84	39.76	40.72	-	1.90%	78,787
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
Mar 2, 2026	36.90	37.26	35.30	35.32	35.32	-3.55%	653,068
Feb 27, 2026	37.34	38.22	36.62	36.62	36.62	-2.61%	877,518
Feb 26, 2026	36.06	37.64	35.84	37.60	37.60	4.04%	993,770
Feb 25, 2026	35.12	37.42	34.84	36.14	36.14	2.96%	790,165
Feb 24, 2026	33.68	35.10	33.68	35.10	35.10	4.46%	553,976
Feb 23, 2026	33.72	34.34	33.60	33.60	33.60	-0.41%	273,720
Feb 20, 2026	34.00	34.18	33.50	33.74	33.74	-0.41%	413,993
Feb 19, 2026	33.00	34.10	33.00	33.88	33.88	2.98%	329,433
Feb 18, 2026	32.60	33.20	32.58	32.90	32.90	0.80%	229,134
Feb 17, 2026	32.66	32.90	32.28	32.64	32.64	-0.12%	199,163
Feb 16, 2026	32.56	33.02	32.30	32.68	32.68	0.43%	182,842
Feb 13, 2026	32.42	33.30	32.32	32.54	32.54	0.37%	316,862
Feb 12, 2026	33.36	33.66	32.08	32.42	32.42	-2.23%	393,976