Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.95	34.95	34.74	34.74	34.74	0.49%	8,063
May 8, 2025	34.41	34.80	33.60	34.57	34.57	2.38%	8,177
May 7, 2025	34.00	34.00	33.71	33.77	33.77	-0.66%	12,946
May 6, 2025	33.94	34.01	33.94	33.99	33.99	0.80%	2,479
May 5, 2025	33.77	34.02	33.72	33.72	33.72	-4.81%	4,567
May 2, 2025	35.27	35.46	35.27	35.43	35.43	4.07%	6,843
May 1, 2025	34.18	34.18	34.04	34.04	34.04	-0.29%	1,208
Apr 30, 2025	34.14	34.14	34.03	34.14	34.14	-3.03%	3,263
Apr 29, 2025	34.36	35.44	34.36	35.21	35.21	0.50%	6,155
Apr 28, 2025	34.45	35.37	34.45	35.03	35.03	2.49%	10,258
Apr 25, 2025	34.17	34.18	34.08	34.18	34.18	2.55%	8,452
Apr 24, 2025	33.47	33.47	33.27	33.33	33.33	0.36%	1,222
Apr 23, 2025	33.58	33.81	33.21	33.21	33.21	0.30%	2,504
Apr 22, 2025	32.90	33.50	32.85	33.11	33.11	-0.87%	2,612
Apr 21, 2025	34.71	34.71	32.61	33.40	33.40	-0.67%	12,298
Apr 17, 2025	33.72	33.72	33.63	33.63	33.63	1.28%	1,395
Apr 16, 2025	33.00	33.49	33.00	33.20	33.20	0.94%	54,515
Apr 15, 2025	33.11	33.30	32.89	32.89	32.89	1.23%	42,498
Apr 14, 2025	31.65	32.49	31.65	32.49	32.49	2.98%	18,022
Apr 11, 2025	30.89	31.61	30.89	31.55	31.55	3.44%	22,964
Apr 10, 2025	30.16	30.51	29.96	30.50	30.50	-5.48%	7,607
Apr 9, 2025	29.80	32.27	29.80	32.27	32.27	12.34%	57,980
Apr 8, 2025	29.62	29.83	28.73	28.73	28.73	-0.81%	6,833
Apr 7, 2025	28.55	30.02	28.55	28.96	28.96	-0.72%	11,482
Apr 4, 2025	29.43	29.47	28.68	29.17	29.17	-8.27%	8,083
Apr 3, 2025	31.81	32.42	31.59	31.80	31.80	-3.87%	2,626
Apr 2, 2025	33.00	33.13	33.00	33.08	33.08	0.58%	2,309
Apr 1, 2025	32.76	33.06	32.76	32.89	32.89	0.77%	40,069
Mar 31, 2025	32.27	32.68	32.19	32.64	32.64	-0.97%	6,005
Mar 28, 2025	32.94	33.06	32.46	32.96	32.96	-1.54%	1,673
Mar 27, 2025	33.59	33.59	33.48	33.48	33.48	-0.31%	1,584
Mar 26, 2025	33.88	33.97	33.57	33.58	33.58	-0.47%	5,940
Mar 25, 2025	34.15	34.15	33.63	33.74	33.74	-0.79%	4,550
Mar 24, 2025	33.95	34.04	33.87	34.01	34.01	0.98%	6,293
Mar 21, 2025	34.00	34.07	33.47	33.68	33.68	0.03%	7,043
Mar 20, 2025	33.66	33.85	33.66	33.67	33.67	-1.49%	2,576
Mar 19, 2025	33.81	34.21	33.81	34.18	34.18	1.93%	5,088
Mar 18, 2025	33.49	33.63	33.28	33.53	33.53	1.54%	13,878
Mar 17, 2025	32.49	33.02	32.49	33.02	33.02	1.64%	6,757
Mar 14, 2025	32.60	32.64	32.33	32.49	32.49	1.74%	5,927
Mar 13, 2025	32.00	32.19	31.90	31.93	31.93	-1.15%	5,368
Mar 12, 2025	32.26	32.49	32.26	32.30	32.30	1.06%	6,294
Mar 11, 2025	31.47	32.04	31.47	31.96	31.96	0.72%	1,950
Mar 10, 2025	31.75	31.82	31.47	31.73	31.73	-0.39%	63,251
Mar 7, 2025	31.90	31.99	31.61	31.85	31.85	-0.27%	3,698
Mar 6, 2025	31.82	32.10	31.71	31.94	31.94	-0.41%	2,576
Mar 5, 2025	31.65	32.17	31.60	32.07	32.07	1.01%	4,121
Mar 4, 2025	31.13	32.08	30.87	31.75	31.75	0.47%	11,682
Mar 3, 2025	31.23	32.23	31.23	31.60	31.60	2.07%	93,201
Feb 28, 2025	30.95	31.17	30.70	30.96	30.96	1.84%	24,590