Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	34.02	34.02	33.68	33.81	33.81	-0.34%	21,007
Nov 27, 2025	34.04	34.12	33.82	33.92	33.92	0.30%	49,453
Nov 26, 2025	34.08	34.38	33.58	33.82	33.82	0.30%	45,332
Nov 25, 2025	33.62	34.06	33.51	33.72	33.72	1.05%	71,590
Nov 24, 2025	33.66	33.74	33.04	33.37	33.37	-1.69%	30,775
Nov 21, 2025	33.72	34.08	33.38	33.94	33.94	-2.07%	243,142
Nov 20, 2025	34.54	34.92	34.38	34.66	34.66	0.77%	43,934
Nov 19, 2025	34.56	34.84	34.24	34.39	34.39	0.11%	47,849
Nov 18, 2025	34.60	34.62	34.26	34.36	34.36	-2.02%	108,983
Nov 17, 2025	35.82	35.92	34.90	35.06	35.06	-0.16%	562,554
Nov 14, 2025	35.60	35.64	35.04	35.12	35.12	-1.71%	297,973
Nov 13, 2025	35.74	35.97	35.56	35.73	35.73	-1.41%	25,945
Nov 12, 2025	35.86	36.42	35.60	36.24	36.24	0.71%	37,491
Nov 11, 2025	35.46	36.08	35.46	35.99	35.99	1.45%	17,377
Nov 10, 2025	34.84	35.68	34.84	35.47	35.47	1.62%	58,830
Nov 7, 2025	34.90	35.00	34.22	34.91	34.91	-1.45%	116,073
Nov 6, 2025	35.72	35.80	34.92	35.42	35.42	-1.08%	567,396
Nov 5, 2025	35.24	36.12	35.22	35.81	35.81	1.06%	46,119
Nov 4, 2025	35.68	36.08	34.98	35.43	35.43	-1.32%	100,125
Nov 3, 2025	35.51	36.08	35.00	35.91	35.91	2.08%	380,783
Oct 31, 2025	34.16	35.34	34.00	35.18	35.18	1.75%	97,504
Oct 30, 2025	36.18	36.20	33.74	34.57	34.57	-7.62%	120,010
Oct 29, 2025	37.58	37.70	37.22	37.42	37.42	0.63%	14,262
Oct 28, 2025	37.56	37.58	36.98	37.19	37.19	-0.42%	549,592
Oct 27, 2025	37.86	37.86	36.90	37.34	37.34	-0.37%	27,321
Oct 24, 2025	37.50	37.50	36.78	37.48	37.48	1.88%	515,861
Oct 23, 2025	37.26	37.40	36.70	36.79	36.79	-1.13%	292,354
Oct 22, 2025	37.14	37.30	36.88	37.21	37.21	1.32%	53,252
Oct 21, 2025	37.80	37.82	36.60	36.73	36.73	-2.17%	21,016
Oct 20, 2025	37.26	37.86	37.08	37.54	37.54	0.64%	8,795
Oct 17, 2025	37.60	37.60	36.86	37.30	37.30	-1.65%	18,556
Oct 16, 2025	38.20	38.20	37.42	37.93	37.93	-1.17%	674,078
Oct 15, 2025	38.32	38.66	38.08	38.38	38.38	1.31%	152,894