Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.62	33.46	32.32	32.60	32.60	1.21%	45,434
Feb 10, 2026	32.88	32.90	31.66	32.21	32.21	-2.36%	41,058
Feb 9, 2026	32.80	33.20	32.72	32.99	32.99	0.94%	19,175
Feb 6, 2026	32.80	33.10	32.56	32.68	32.68	0.01%	14,451
Feb 5, 2026	32.46	32.96	32.19	32.68	32.68	0.33%	18,541
Feb 4, 2026	32.90	33.10	32.40	32.57	32.57	-0.19%	22,600
Feb 3, 2026	32.82	32.94	32.24	32.63	32.63	1.82%	297,935
Feb 2, 2026	32.60	32.74	31.84	32.05	32.05	-3.48%	21,183
Jan 30, 2026	33.40	33.40	32.74	33.20	33.20	-0.96%	41,803
Jan 29, 2026	32.78	34.34	32.64	33.52	33.52	3.44%	55,978
Jan 28, 2026	32.68	32.80	32.26	32.41	32.41	-0.52%	168,885
Jan 27, 2026	32.40	32.74	32.30	32.57	32.57	0.85%	151,739
Jan 26, 2026	32.50	32.50	32.08	32.30	32.30	-0.47%	35,368
Jan 23, 2026	32.08	32.73	32.06	32.45	32.45	1.46%	67,740
Jan 22, 2026	32.22	32.38	31.88	31.99	31.99	1.59%	7,656
Jan 21, 2026	32.46	32.52	31.20	31.49	31.49	-1.62%	196,450
Jan 20, 2026	32.40	32.70	31.94	32.00	32.00	-2.13%	323,611
Jan 19, 2026	32.82	32.84	32.50	32.70	32.70	-0.60%	198,136
Jan 16, 2026	33.20	33.20	32.78	32.90	32.90	-0.49%	111,797
Jan 15, 2026	33.42	33.48	33.06	33.06	33.06	-0.78%	128,338
Jan 14, 2026	33.50	33.68	33.30	33.32	33.32	0.61%	30,682
Jan 13, 2026	33.88	33.88	33.12	33.12	33.12	-0.42%	22,088
Jan 12, 2026	33.52	33.62	33.18	33.26	33.26	1.54%	13,651
Jan 9, 2026	32.40	33.42	32.30	32.75	32.75	1.25%	31,655
Jan 8, 2026	32.34	32.74	32.16	32.35	32.35	-0.03%	18,666
Jan 7, 2026	32.40	32.50	31.86	32.36	32.36	-1.07%	149,970
Jan 6, 2026	33.56	33.66	32.54	32.71	32.71	-1.35%	10,361
Jan 5, 2026	33.00	33.58	32.90	33.16	33.16	2.03%	31,686
Jan 2, 2026	32.36	32.66	32.24	32.50	32.50	0.22%	22,626
Dec 31, 2025	32.68	32.68	32.34	32.43	32.43	-0.30%	41,808
Dec 30, 2025	32.46	32.66	32.32	32.53	32.53	1.55%	7,257
Dec 29, 2025	32.36	32.46	31.96	32.03	32.03	-0.88%	32,678
Dec 24, 2025	32.34	32.40	32.24	32.32	32.31	-0.11%	3,075
Dec 23, 2025	32.06	32.46	32.06	32.35	32.35	1.68%	710,043
Dec 22, 2025	31.50	32.18	31.40	31.81	31.81	1.26%	66,094
Dec 19, 2025	32.28	32.52	31.28	31.42	31.42	-2.09%	16,594
Dec 18, 2025	31.68	32.24	31.66	32.09	32.09	0.91%	27,520
Dec 17, 2025	32.00	32.42	31.68	31.80	31.80	-1.66%	20,471
Dec 16, 2025	32.52	32.68	32.00	32.34	32.34	-0.79%	435,597
Dec 15, 2025	32.66	32.84	32.46	32.59	32.59	-0.03%	22,314
Dec 12, 2025	32.30	33.08	32.14	32.60	32.60	0.38%	36,046
Dec 11, 2025	32.26	32.74	32.06	32.48	32.48	0.15%	34,912
Dec 10, 2025	32.90	32.96	31.90	32.43	32.43	-1.62%	161,910
Dec 9, 2025	32.64	33.10	32.64	32.97	32.97	0.36%	29,907
Dec 8, 2025	33.00	33.00	32.66	32.85	32.85	-2.08%	145,919
Dec 5, 2025	33.60	34.04	33.28	33.55	33.55	1.53%	122,091
Dec 4, 2025	32.94	33.30	32.80	33.04	33.04	1.24%	35,249
Dec 3, 2025	32.44	32.88	32.24	32.64	32.63	-0.54%	37,777
Dec 2, 2025	33.04	33.12	32.38	32.81	32.81	-0.83%	45,041
Dec 1, 2025	33.56	33.64	32.54	33.09	33.09	-2.12%	29,533