Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.76	39.78	38.86	39.22	39.22	-1.06%	28,597
Sep 4, 2025	39.86	39.90	39.44	39.64	39.64	-0.93%	21,772
Sep 3, 2025	40.58	40.58	39.72	40.01	40.01	-1.13%	131,736
Sep 2, 2025	40.30	41.66	40.18	40.47	40.47	2.71%	314,884
Sep 1, 2025	39.66	39.88	39.24	39.40	39.40	-0.75%	13,649
Aug 29, 2025	39.64	39.88	39.48	39.70	39.70	-0.63%	44,823
Aug 28, 2025	39.92	40.04	39.30	39.95	39.95	0.99%	9,440
Aug 27, 2025	39.66	39.92	39.42	39.55	39.55	-0.74%	11,434
Aug 26, 2025	40.10	40.18	39.44	39.85	39.85	-1.74%	203,311
Aug 25, 2025	41.00	41.08	40.48	40.55	40.55	-1.24%	14,525
Aug 22, 2025	41.18	41.35	40.98	41.06	41.06	0.28%	188,663
Aug 21, 2025	41.08	41.34	40.76	40.94	40.94	0.50%	21,992
Aug 20, 2025	41.00	41.02	40.54	40.74	40.74	-0.63%	13,652
Aug 19, 2025	41.18	41.38	40.96	41.00	41.00	0.34%	6,283
Aug 18, 2025	40.64	41.08	40.62	40.86	40.86	0.64%	10,273
Aug 15, 2025	40.72	41.00	40.46	40.60	40.60	0.56%	18,666
Aug 14, 2025	40.38	40.64	40.06	40.38	40.38	-0.88%	48,434
Aug 13, 2025	41.70	41.74	40.40	40.73	40.73	-0.67%	192,051
Aug 12, 2025	41.14	41.64	40.84	41.01	41.01	1.61%	41,940
Aug 11, 2025	40.00	40.58	39.98	40.36	40.36	0.74%	13,393
Aug 8, 2025	40.02	40.12	39.82	40.06	40.06	-0.13%	6,372
Aug 7, 2025	40.08	40.22	39.84	40.11	40.11	-1.26%	36,914
Aug 6, 2025	40.90	41.00	40.20	40.63	40.63	0.36%	22,015
Aug 5, 2025	39.77	40.86	39.50	40.48	40.48	4.39%	25,630
Aug 4, 2025	38.76	39.32	38.48	38.78	38.78	-0.14%	36,986
Aug 1, 2025	37.82	39.24	37.62	38.84	38.84	4.26%	77,270
Jul 31, 2025	37.42	37.94	36.12	37.25	37.25	-0.19%	18,682
Jul 30, 2025	37.70	37.78	37.10	37.32	37.32	-0.60%	203,834
Jul 29, 2025	37.48	37.76	37.24	37.54	37.54	0.97%	32,049
Jul 28, 2025	37.20	37.44	37.06	37.18	37.18	0.85%	66,222
Jul 25, 2025	37.10	37.22	36.60	36.87	36.87	-1.21%	67,891
Jul 24, 2025	37.48	37.68	36.88	37.32	37.32	1.40%	93,074
Jul 23, 2025	36.70	37.22	36.70	36.81	36.81	0.57%	232,361
Jul 22, 2025	36.74	36.88	36.30	36.60	36.60	-0.31%	15,537
Jul 21, 2025	36.70	36.92	36.64	36.71	36.71	0.17%	21,665
Jul 18, 2025	36.72	36.76	36.44	36.65	36.65	0.24%	162,479
Jul 17, 2025	36.40	36.72	36.32	36.56	36.56	-0.78%	15,034
Jul 16, 2025	36.92	36.94	36.24	36.85	36.85	-0.49%	160,568
Jul 15, 2025	37.26	37.44	36.76	37.03	37.03	-0.17%	153,265
Jul 14, 2025	37.34	37.34	36.82	37.09	37.09	-0.05%	56,492
Jul 11, 2025	37.00	37.60	36.84	37.11	37.11	0.50%	987,332
Jul 10, 2025	36.66	37.44	36.50	36.93	36.93	1.22%	568,333
Jul 9, 2025	36.44	36.56	36.36	36.48	36.48	0.68%	451,208
Jul 8, 2025	35.92	36.58	35.92	36.24	36.24	0.72%	129,085
Jul 7, 2025	36.00	36.22	35.75	35.98	35.98	0.39%	32,759
Jul 4, 2025	35.88	36.00	35.70	35.84	35.84	-0.14%	29,951
Jul 3, 2025	35.86	36.02	35.81	35.89	35.89	0.62%	180,535
Jul 2, 2025	35.48	35.84	35.32	35.67	35.67	0.50%	28,842
Jul 1, 2025	35.80	35.80	35.42	35.49	35.49	-0.77%	459,675
Jun 30, 2025	35.46	36.00	35.44	35.76	35.76	1.11%	66,408