Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	37.66	37.98	37.07	37.88	37.88	1.48%	59,738
Oct 13, 2025	37.62	37.86	37.20	37.33	37.33	0.05%	14,876
Oct 10, 2025	38.18	38.36	36.58	37.31	37.31	-7.26%	39,177
Oct 9, 2025	40.18	40.80	39.94	40.23	40.23	0.37%	74,196
Oct 8, 2025	40.26	40.44	39.98	40.08	40.08	0.15%	9,028
Oct 7, 2025	39.70	40.22	39.66	40.02	40.02	1.21%	33,629
Oct 6, 2025	39.52	39.74	38.90	39.54	39.54	-1.86%	195,948
Oct 3, 2025	40.36	40.56	39.60	40.29	40.29	-0.34%	33,835
Oct 2, 2025	40.56	40.62	40.20	40.43	40.43	-0.14%	26,348
Oct 1, 2025	40.36	40.68	40.19	40.49	40.49	1.10%	128,707
Sep 30, 2025	40.74	40.88	39.50	40.05	40.05	-1.71%	27,561
Sep 29, 2025	40.60	40.98	40.44	40.74	40.74	1.63%	20,138
Sep 26, 2025	39.86	40.42	39.78	40.09	40.09	0.69%	41,402
Sep 25, 2025	40.14	40.28	39.50	39.81	39.81	-0.78%	93,060
Sep 24, 2025	40.26	40.38	39.86	40.12	40.12	-0.33%	16,812
Sep 23, 2025	40.40	40.70	40.06	40.26	40.26	0.24%	161,909
Sep 22, 2025	39.56	40.34	39.24	40.16	40.16	-0.01%	32,006
Sep 19, 2025	40.94	40.94	39.46	40.17	40.17	-2.96%	89,106
Sep 18, 2025	41.10	41.84	40.54	41.39	41.39	0.50%	24,139
Sep 17, 2025	41.34	41.66	41.02	41.19	41.19	0.02%	140,242
Sep 16, 2025	41.14	41.34	40.84	41.18	41.18	0.49%	113,739
Sep 15, 2025	41.30	41.40	40.76	40.98	40.98	-0.71%	163,124
Sep 12, 2025	41.68	41.88	41.12	41.27	41.27	-2.71%	70,124
Sep 11, 2025	41.54	42.80	41.38	42.42	42.42	5.50%	47,103
Sep 10, 2025	39.48	40.42	39.14	40.21	40.21	2.28%	510,815
Sep 9, 2025	39.24	39.42	39.08	39.32	39.32	0.61%	10,988
Sep 8, 2025	39.14	39.44	38.86	39.08	39.08	-0.36%	12,055
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