Technip Energies N.V. (FRA:68F)
Germany · Delayed Price · Currency is EUR 31.40
+0.14 (0.45%)
At close: Dec 19, 2025
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -1.80% | - |
| Dec 4, 2025 | 32.52 | 33.34 | 32.52 | 33.34 | 33.34 | 4.38% | 500 |
| Dec 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -2.86% | - |
| Dec 2, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.36% | - |
| Dec 1, 2025 | 33.14 | 33.14 | 33.00 | 33.00 | 33.00 | -1.67% | 1,000 |
| Nov 28, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.12% | - |
| Nov 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.87% | - |
| Nov 25, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.66% | - |
| Nov 24, 2025 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 2.27% | 950 |
| Nov 21, 2025 | 33.54 | 33.54 | 32.66 | 32.66 | 32.66 | -3.66% | 140 |
| Nov 20, 2025 | 34.10 | 34.10 | 33.90 | 33.90 | 33.90 | -1.28% | 130 |
| Nov 19, 2025 | 34.10 | 34.34 | 34.10 | 34.34 | 34.34 | 0.82% | 65 |
| Nov 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.28% | - |
| Nov 17, 2025 | 35.36 | 35.36 | 34.50 | 34.50 | 34.50 | -2.27% | 1,500 |
| Nov 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.17% | - |
| Nov 13, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.62% | - |
| Nov 12, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.80% | - |
| Nov 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.44% | - |
| Nov 10, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% | - |
| Nov 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.59% | - |
| Nov 6, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.72% | - |
| Nov 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.02% | - |
| Nov 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.38% | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.69% | - |
| Oct 31, 2025 | 33.56 | 34.22 | 33.56 | 34.22 | 34.22 | -0.81% | 50 |
| Oct 30, 2025 | 35.36 | 35.36 | 34.50 | 34.50 | 34.50 | -5.27% | 400 |
| Oct 29, 2025 | 36.92 | 36.92 | 36.42 | 36.42 | 36.42 | -1.09% | 60 |
| Oct 28, 2025 | 37.14 | 37.14 | 36.82 | 36.82 | 36.82 | -0.05% | 695 |
| Oct 27, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.70% | - |
| Oct 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 2.32% | - |
| Oct 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -2.00% | - |
| Oct 22, 2025 | 36.42 | 37.00 | 36.42 | 37.00 | 37.00 | - | 800 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.48% | - |
| Oct 20, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -2.52% | - |
| Oct 17, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1.17% | 65 |
| Oct 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.87% | - |
| Oct 15, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.73% | - |
| Oct 14, 2025 | 37.36 | 38.14 | 37.36 | 38.14 | 38.14 | 0.21% | 10 |
| Oct 13, 2025 | 37.24 | 38.06 | 37.24 | 38.06 | 38.06 | 2.48% | 75 |