Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.60	34.32	33.60	34.10	34.10	2.90%	509
Feb 19, 2026	33.14	33.14	33.14	33.14	33.14	1.84%	-
Feb 18, 2026	32.54	32.54	32.54	32.54	32.54	0.74%	-
Feb 17, 2026	32.30	32.30	32.30	32.30	32.30	0.25%	-
Feb 16, 2026	32.22	32.22	32.22	32.22	32.22	0.50%	-
Feb 13, 2026	32.06	32.06	32.06	32.06	32.06	-3.55%	-
Feb 12, 2026	33.24	33.24	33.24	33.24	33.24	3.36%	150
Feb 11, 2026	32.16	32.16	32.16	32.16	32.16	0.50%	-
Feb 10, 2026	32.46	32.46	32.00	32.00	32.00	-2.14%	20
Feb 9, 2026	32.44	33.26	32.44	32.70	32.70	0.86%	115
Feb 6, 2026	32.42	32.42	32.42	32.42	32.42	0.06%	-
Feb 5, 2026	32.12	32.40	32.12	32.40	32.40	-0.06%	155
Feb 4, 2026	32.42	32.42	32.42	32.42	32.42	-0.25%	-
Feb 3, 2026	32.50	32.50	32.50	32.50	32.50	0.43%	-
Feb 2, 2026	32.36	32.36	32.36	32.36	32.36	-0.43%	-
Jan 30, 2026	32.50	32.50	32.50	32.50	32.50	-4.52%	-
Jan 29, 2026	32.70	34.04	32.70	34.04	34.04	4.80%	46
Jan 28, 2026	32.48	32.48	32.48	32.48	32.48	0.87%	-
Jan 27, 2026	32.10	32.20	32.10	32.20	32.20	0.56%	144
Jan 26, 2026	32.02	32.02	32.02	32.02	32.02	1.14%	-
Jan 23, 2026	31.66	31.66	31.66	31.66	31.66	-0.25%	-
Jan 22, 2026	31.78	31.78	31.74	31.74	31.74	0.19%	86
Jan 21, 2026	32.02	32.02	31.68	31.68	31.68	-0.81%	120
Jan 20, 2026	31.94	31.94	31.94	31.94	31.94	-0.62%	-
Jan 19, 2026	32.14	32.14	32.14	32.14	32.14	-2.90%	-
Jan 16, 2026	32.78	33.10	32.78	33.10	33.10	0.30%	45
Jan 15, 2026	33.00	33.00	33.00	33.00	33.00	-0.24%	-
Jan 14, 2026	33.08	33.08	33.08	33.08	33.08	-0.78%	-
Jan 13, 2026	33.34	33.34	33.34	33.34	33.34	1.03%	-
Jan 12, 2026	33.00	33.00	33.00	33.00	33.00	2.68%	-
Jan 9, 2026	32.50	32.50	32.14	32.14	32.14	0.06%	225
Jan 8, 2026	32.12	32.12	32.12	32.12	32.12	0.31%	-
Jan 7, 2026	32.02	32.02	32.02	32.02	32.02	-3.84%	-
Jan 6, 2026	33.30	33.30	33.30	33.30	33.30	-	-
Jan 5, 2026	33.40	33.40	33.30	33.30	33.30	2.97%	312
Jan 2, 2026	32.34	32.34	32.34	32.34	32.34	0.43%	-
Dec 30, 2025	32.20	32.20	32.20	32.20	32.20	1.64%	-
Dec 29, 2025	32.10	32.10	31.68	31.68	31.68	-0.69%	243
Dec 23, 2025	31.90	31.90	31.90	31.90	31.90	2.37%	-
Dec 22, 2025	31.16	31.16	31.16	31.16	31.16	-0.76%	-
Dec 19, 2025	32.32	32.32	31.40	31.40	31.40	0.45%	500
Dec 18, 2025	31.26	31.26	31.26	31.26	31.26	-1.33%	-
Dec 17, 2025	31.68	31.68	31.68	31.68	31.68	-1.49%	-
Dec 16, 2025	32.16	32.16	32.16	32.16	32.16	-0.99%	-
Dec 15, 2025	32.22	32.48	32.22	32.48	32.48	0.74%	60
Dec 12, 2025	32.24	32.24	32.24	32.24	32.24	1.70%	-
Dec 11, 2025	31.54	31.70	31.54	31.70	31.70	-0.31%	180
Dec 10, 2025	32.42	32.42	31.80	31.80	31.80	-2.93%	500
Dec 9, 2025	32.32	32.76	32.32	32.76	32.76	0.31%	125
Dec 8, 2025	32.68	32.68	32.66	32.66	32.66	-0.24%	42