Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	39.61	39.61	39.42	39.42	39.42	-1.61%	2,559
Nov 18, 2025	39.75	40.07	39.75	40.07	40.07	-1.26%	814
Nov 17, 2025	40.65	40.65	40.58	40.58	40.58	-2.19%	577
Nov 14, 2025	40.80	41.50	40.80	41.49	41.49	0.01%	1,626
Nov 13, 2025	41.60	41.70	41.48	41.48	41.48	0.63%	3,053
Nov 12, 2025	41.42	41.42	41.20	41.22	41.22	-0.75%	2,969
Nov 11, 2025	41.79	41.79	41.53	41.53	41.53	0.73%	3,692
Nov 10, 2025	40.90	41.31	40.78	41.23	41.23	2.97%	4,373
Nov 7, 2025	40.25	40.25	40.04	40.04	40.04	-0.95%	1,670
Nov 6, 2025	40.44	40.45	40.42	40.42	40.42	-2.12%	1,195
Nov 5, 2025	41.13	41.30	40.98	41.30	41.30	1.85%	6,286
Nov 4, 2025	40.56	40.56	40.47	40.55	40.55	-1.16%	7,975
Nov 3, 2025	41.31	41.31	41.02	41.02	41.02	1.44%	1,278
Oct 31, 2025	40.18	40.63	39.58	40.44	40.44	3.85%	7,131
Oct 30, 2025	39.79	39.79	38.58	38.94	38.94	-10.36%	13,282
Oct 29, 2025	43.59	43.79	43.44	43.44	43.44	-0.34%	2,560
Oct 28, 2025	43.41	43.59	43.41	43.59	43.59	-0.08%	1,721
Oct 27, 2025	42.48	43.63	42.48	43.63	43.63	1.19%	7,249
Oct 24, 2025	43.00	43.29	43.00	43.11	43.11	0.10%	3,154
Oct 23, 2025	43.07	43.07	43.07	43.07	43.07	1.14%	1,838
Oct 22, 2025	42.73	42.73	42.58	42.58	42.58	-0.26%	628
Oct 21, 2025	42.69	42.69	42.69	42.69	42.69	-2.04%	408
Oct 20, 2025	43.75	43.75	43.56	43.58	43.58	0.80%	7,502
Oct 17, 2025	43.24	43.24	43.24	43.24	43.24	-1.49%	483
Oct 16, 2025	44.02	44.02	43.89	43.89	43.89	-1.10%	1,501
Oct 15, 2025	44.26	44.38	44.16	44.38	44.38	0.45%	3,404
Oct 14, 2025	43.59	44.18	43.59	44.18	44.18	1.17%	1,395
Oct 13, 2025	42.51	43.72	42.51	43.67	43.67	2.63%	1,479
Oct 10, 2025	43.48	43.48	42.55	42.55	42.55	-7.76%	2,548
Oct 9, 2025	46.29	46.29	46.13	46.13	46.13	-0.84%	15,741
Oct 8, 2025	46.75	46.75	46.52	46.52	46.52	-0.49%	1,843
Oct 7, 2025	46.83	46.83	46.65	46.75	46.75	0.41%	4,869
Oct 6, 2025	46.25	46.57	46.25	46.56	46.56	0.26%	1,608
Oct 3, 2025	46.43	46.49	46.36	46.44	46.44	-1.70%	1,398
Oct 2, 2025	47.21	47.25	47.21	47.25	47.25	-1.06%	1,896
Oct 1, 2025	47.54	47.75	47.54	47.75	47.75	1.62%	5,282
Sep 30, 2025	46.74	47.00	46.72	46.99	46.99	-2.12%	2,846
Sep 29, 2025	48.01	48.01	48.01	48.01	48.01	2.15%	604
Sep 26, 2025	47.01	47.03	47.00	47.00	47.00	1.29%	1,409
Sep 25, 2025	46.31	46.54	46.31	46.40	46.40	-1.86%	3,022