Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	42.46	42.46	42.46	42.46	-	0.40%	200
Jul 16, 2025	42.20	42.35	42.05	42.29	42.29	-0.61%	1,269
Jul 15, 2025	42.67	42.67	42.55	42.55	42.55	-2.85%	1,105
Jul 14, 2025	43.80	43.80	43.80	43.80	43.80	-	428
Jul 11, 2025	43.80	43.80	43.80	43.80	43.80	1.19%	339
Jul 10, 2025	42.94	43.29	42.84	43.29	43.29	1.90%	1,649
Jul 9, 2025	42.61	42.69	42.48	42.48	42.48	0.78%	2,478
Jul 8, 2025	42.58	42.63	42.15	42.15	42.15	0.84%	336,300
Jul 7, 2025	41.86	42.21	41.73	41.80	41.80	-0.12%	6,264
Jul 3, 2025	42.19	42.20	41.85	41.85	41.85	-1.06%	7,401
Jul 2, 2025	41.81	42.30	41.81	42.30	42.30	1.20%	2,069
Jul 1, 2025	41.85	41.87	41.80	41.80	41.80	-0.42%	1,922
Jun 30, 2025	41.49	42.08	41.49	41.98	41.98	1.39%	2,614
Jun 27, 2025	41.39	41.47	41.27	41.40	41.40	0.89%	4,951
Jun 26, 2025	41.30	41.30	41.04	41.04	41.04	-1.93%	1,117
Jun 25, 2025	41.00	41.85	41.00	41.84	41.84	3.90%	2,417
Jun 24, 2025	39.50	40.30	39.50	40.27	40.27	1.44%	3,252
Jun 23, 2025	39.48	39.70	39.02	39.70	39.70	0.79%	1,682
Jun 20, 2025	39.73	39.73	39.39	39.39	39.39	0.82%	5,477
Jun 18, 2025	39.03	40.07	39.03	39.07	39.07	-1.61%	7,385
Jun 17, 2025	40.09	40.09	39.56	39.71	39.71	-1.56%	2,333
Jun 16, 2025	39.69	40.39	39.69	40.34	40.34	1.61%	1,665
Jun 13, 2025	39.21	39.96	39.21	39.70	39.70	-1.17%	3,522
Jun 12, 2025	40.00	40.17	40.00	40.17	40.17	2.63%	3,509
Jun 11, 2025	39.60	39.60	39.14	39.14	39.14	-1.83%	2,313
Jun 10, 2025	39.20	39.87	39.13	39.87	39.87	1.84%	7,289
Jun 9, 2025	39.13	39.15	38.71	39.15	39.15	-0.48%	3,221
Jun 6, 2025	39.40	39.52	39.14	39.34	39.34	0.14%	3,869
Jun 5, 2025	39.41	39.41	39.29	39.29	39.29	0.76%	1,296
Jun 4, 2025	39.20	39.21	38.99	38.99	38.99	-0.33%	1,588
Jun 3, 2025	39.11	39.36	39.11	39.12	39.12	-0.46%	1,941
Jun 2, 2025	39.16	39.34	39.16	39.30	39.30	3.26%	1,169
May 30, 2025	37.99	38.09	37.81	38.06	38.06	0.45%	2,226
May 29, 2025	37.64	38.06	37.64	37.89	37.89	1.81%	3,447
May 28, 2025	37.32	37.33	37.11	37.22	37.22	-0.36%	3,789
May 27, 2025	37.24	37.41	37.23	37.35	37.35	2.53%	5,316
May 23, 2025	35.73	36.47	35.73	36.43	36.43	1.00%	4,059
May 22, 2025	35.89	36.07	35.89	36.07	36.07	-0.25%	1,507
May 21, 2025	36.30	36.30	36.09	36.16	36.16	0.29%	1,701
May 20, 2025	35.82	36.07	35.82	36.06	36.06	1.74%	2,240
May 19, 2025	35.44	35.44	35.44	35.44	35.44	-1.56%	642
May 16, 2025	35.93	36.00	35.93	36.00	35.07	0.59%	1,214
May 15, 2025	35.79	35.79	35.79	35.79	34.87	-0.89%	416
May 14, 2025	35.95	36.11	34.76	36.11	35.18	2.64%	28,429
May 13, 2025	35.11	35.45	35.10	35.18	34.27	2.88%	1,682
May 12, 2025	35.00	35.19	34.19	34.19	33.31	-1.57%	2,402
May 9, 2025	34.95	34.95	34.74	34.74	33.85	0.49%	8,063
May 8, 2025	34.41	34.80	33.60	34.57	33.68	2.38%	8,177
May 7, 2025	34.00	34.00	33.71	33.77	32.90	-0.66%	12,946
May 6, 2025	33.94	34.01	33.94	33.99	33.12	0.80%	2,479