Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	34.08	34.08	31.47	31.81	31.81	-5.31%	111,235
Mar 11, 2026	33.74	34.26	33.16	33.59	33.59	-1.20%	110,909
Mar 10, 2026	33.90	34.52	33.73	34.00	34.00	4.83%	86,481
Mar 9, 2026	32.50	33.64	32.14	32.44	32.44	-2.43%	49,384
Mar 6, 2026	33.66	33.72	32.94	33.24	33.24	-1.62%	88,342
Mar 5, 2026	34.02	34.58	33.56	33.79	33.79	-2.09%	512,711
Mar 4, 2026	34.76	34.90	34.06	34.51	34.51	0.35%	111,823
Mar 3, 2026	34.92	35.20	33.84	34.39	34.39	-3.45%	420,551
Mar 2, 2026	36.90	37.12	35.32	35.62	35.62	-4.18%	102,644
Feb 27, 2026	37.48	38.22	36.62	37.18	37.18	1.17%	238,608
Feb 26, 2026	36.10	37.64	35.90	36.75	36.75	1.68%	217,553
Feb 25, 2026	35.20	37.36	34.84	36.14	36.14	4.65%	338,595
Feb 24, 2026	33.68	35.00	33.66	34.53	34.53	1.71%	209,856
Feb 23, 2026	33.72	34.26	33.60	33.95	33.95	0.06%	1,186,358
Feb 20, 2026	33.98	34.16	33.58	33.93	33.93	1.86%	104,650
Feb 19, 2026	33.00	34.05	33.00	33.32	33.32	0.91%	140,892
Feb 18, 2026	32.60	33.18	32.60	33.02	33.02	1.54%	284,251
Feb 17, 2026	32.66	32.88	32.34	32.52	32.52	-1.35%	23,069
Feb 16, 2026	32.54	32.98	32.34	32.96	32.96	1.48%	484,612
Feb 13, 2026	32.44	33.28	32.36	32.48	32.48	-0.52%	80,513
Feb 12, 2026	33.36	33.60	32.10	32.65	32.65	0.14%	41,064
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%	41,840
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