Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.66	38.67	38.56	38.56	38.56	0.02%	668
Feb 5, 2026	38.81	38.81	38.32	38.55	38.55	0.04%	1,696
Feb 4, 2026	38.35	38.54	38.34	38.54	38.54	0.21%	1,796
Feb 3, 2026	38.57	38.57	38.46	38.46	38.46	-0.16%	1,061
Feb 2, 2026	38.52	38.52	38.52	38.52	38.52	-1.19%	745
Jan 30, 2026	39.60	39.60	38.99	38.99	38.99	-1.80%	751
Jan 29, 2026	40.73	40.94	39.70	39.70	39.70	2.69%	6,776
Jan 28, 2026	38.61	38.66	38.61	38.66	38.66	-1.20%	805
Jan 27, 2026	38.56	39.13	38.56	39.13	39.13	2.89%	3,823
Jan 23, 2026	38.00	38.03	38.00	38.03	38.03	1.19%	710
Jan 22, 2026	37.40	37.59	37.40	37.59	37.59	0.39%	1,052
Jan 21, 2026	36.61	37.50	36.61	37.44	37.44	-1.94%	4,276
Jan 20, 2026	38.15	38.18	38.04	38.18	38.18	0.13%	1,879
Jan 16, 2026	37.66	38.16	37.66	38.13	38.13	-0.68%	1,837
Jan 15, 2026	38.45	38.64	38.39	38.39	38.39	-0.88%	3,357
Jan 14, 2026	38.95	38.95	38.73	38.73	38.73	-0.54%	6,961
Jan 13, 2026	38.77	38.94	38.77	38.94	38.94	-0.82%	9,157
Jan 12, 2026	39.13	39.32	39.08	39.26	39.26	2.29%	3,792
Jan 9, 2026	38.42	38.42	38.38	38.38	38.38	2.07%	1,299
Jan 8, 2026	38.00	38.00	37.51	37.60	37.60	-0.61%	6,931
Jan 7, 2026	37.28	37.83	37.28	37.83	37.83	-0.21%	1,064
Jan 6, 2026	38.43	38.43	37.91	37.91	37.91	-3.30%	41,948
Jan 5, 2026	38.75	39.21	38.44	39.21	39.20	2.27%	2,774
Jan 2, 2026	37.87	38.33	37.80	38.33	38.33	-0.19%	1,213
Dec 30, 2025	38.31	38.41	38.21	38.41	38.41	1.13%	2,811
Dec 29, 2025	37.11	37.98	37.11	37.98	37.98	-0.59%	4,611
Dec 24, 2025	38.03	38.29	38.03	38.20	38.20	0.16%	23,158
Dec 23, 2025	37.98	38.14	37.98	38.14	38.14	1.03%	1,579
Dec 22, 2025	37.59	38.09	37.59	37.75	37.75	2.14%	12,523
Dec 19, 2025	36.12	36.96	36.12	36.96	36.96	-1.10%	8,344
Dec 18, 2025	37.36	37.37	37.36	37.37	37.37	0.59%	848
Dec 17, 2025	37.23	37.23	37.15	37.15	37.15	-1.33%	412
Dec 16, 2025	37.81	37.81	37.28	37.65	37.65	-1.75%	1,173
Dec 15, 2025	38.44	38.44	38.25	38.32	38.32	-0.73%	31,929
Dec 12, 2025	38.60	38.60	38.60	38.60	38.60	1.21%	793
Dec 11, 2025	37.51	38.20	37.51	38.14	38.14	2.17%	1,183
Dec 10, 2025	37.36	37.36	37.33	37.33	37.33	-1.97%	1,776
Dec 9, 2025	38.19	38.19	38.08	38.08	38.08	0.38%	1,330
Dec 8, 2025	38.34	38.34	37.86	37.94	37.94	-1.42%	2,423
Dec 5, 2025	38.51	39.09	38.48	38.48	38.48	0.08%	2,937
Dec 4, 2025	38.44	38.52	38.44	38.45	38.45	0.95%	1,644
Dec 3, 2025	38.05	38.09	38.05	38.09	38.09	1.26%	1,352
Dec 2, 2025	37.58	37.62	37.58	37.62	37.62	-2.50%	5,196
Dec 1, 2025	38.67	38.73	38.50	38.58	38.58	-1.17%	2,479
Nov 28, 2025	39.15	39.21	39.04	39.04	39.04	-1.08%	2,133
Nov 26, 2025	39.04	39.46	39.04	39.46	39.46	0.83%	2,140
Nov 25, 2025	38.20	39.14	38.20	39.14	39.14	0.97%	2,916
Nov 24, 2025	38.19	38.79	38.19	38.76	38.76	0.13%	1,349
Nov 21, 2025	38.97	38.97	38.38	38.71	38.71	-1.22%	1,517
Nov 20, 2025	38.15	40.07	38.15	39.19	39.19	-0.58%	4,594