Technip Energies N.V. (THNPY)
OTCMKTS · Delayed Price · Currency is USD
48.01
+1.01 (2.15%)
Sep 29, 2025, 3:17 PM EDT
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | - | 2.15% | 461 |
| 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 |
| Sep 24, 2025 | 47.27 | 47.28 | 47.27 | 47.28 | 47.28 | -0.24% | 1,212 |
| Sep 23, 2025 | 47.35 | 47.40 | 47.35 | 47.40 | 47.40 | -0.22% | 2,062 |
| Sep 22, 2025 | 47.33 | 47.52 | 47.33 | 47.50 | 47.50 | 2.17% | 1,514 |
| Sep 19, 2025 | 46.78 | 46.78 | 46.04 | 46.49 | 46.49 | -4.99% | 1,621 |
| Sep 18, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - | 489 |
| Sep 17, 2025 | 48.81 | 48.93 | 48.79 | 48.93 | 48.93 | 0.70% | 1,320 |
| Sep 16, 2025 | 48.50 | 48.59 | 48.50 | 48.59 | 48.59 | 0.91% | 1,144 |
| Sep 15, 2025 | 48.09 | 48.15 | 48.09 | 48.15 | 48.15 | -0.44% | 1,460 |
| Sep 12, 2025 | 48.23 | 48.49 | 48.23 | 48.37 | 48.37 | -0.52% | 1,503 |
| Sep 11, 2025 | 49.18 | 49.18 | 48.62 | 48.62 | 48.62 | 2.90% | 3,473 |
| Sep 10, 2025 | 47.04 | 47.25 | 47.04 | 47.25 | 47.25 | 2.92% | 1,154 |
| Sep 9, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - | 302 |
| Sep 8, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.70% | 774 |
| Sep 5, 2025 | 45.60 | 45.60 | 45.59 | 45.59 | 45.59 | -1.51% | 965 |
| Sep 4, 2025 | 46.38 | 46.38 | 46.29 | 46.29 | 46.29 | -0.24% | 992 |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.73% | 564 |
| Sep 2, 2025 | 46.99 | 47.41 | 46.99 | 47.22 | 47.22 | 2.17% | 7,049 |
| Aug 29, 2025 | 46.15 | 46.21 | 45.96 | 46.21 | 46.21 | 0.24% | 2,538 |
| Aug 28, 2025 | 46.27 | 46.27 | 46.10 | 46.10 | 46.10 | 0.48% | 484 |
| Aug 27, 2025 | 45.91 | 45.91 | 45.86 | 45.88 | 45.88 | -0.71% | 4,970 |
| Aug 26, 2025 | 46.59 | 46.59 | 46.05 | 46.21 | 46.21 | -1.44% | 1,891 |
| Aug 25, 2025 | 47.73 | 47.73 | 46.86 | 46.88 | 46.88 | -2.57% | 4,358 |
| Aug 22, 2025 | 48.00 | 48.42 | 47.77 | 48.12 | 48.12 | 0.97% | 2,955 |
| Aug 21, 2025 | 47.52 | 47.66 | 47.40 | 47.66 | 47.66 | 0.57% | 2,161 |
| Aug 20, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.34% | 348 |
| Aug 19, 2025 | 47.83 | 47.83 | 47.55 | 47.55 | 47.55 | -0.75% | 969 |
| Aug 18, 2025 | 47.59 | 47.91 | 47.58 | 47.91 | 47.91 | 1.08% | 6,441 |
| Aug 15, 2025 | 47.30 | 47.47 | 47.23 | 47.40 | 47.40 | -0.16% | 3,000 |
| Aug 14, 2025 | 46.87 | 47.47 | 46.87 | 47.47 | 47.47 | 0.52% | 1,136 |
| Aug 13, 2025 | 47.24 | 47.32 | 47.23 | 47.23 | 47.23 | -2.62% | 703 |
| Aug 12, 2025 | 48.00 | 48.63 | 48.00 | 48.50 | 48.50 | 3.28% | 6,453 |
| Aug 11, 2025 | 46.90 | 46.96 | 46.86 | 46.96 | 46.96 | 1.03% | 5,613 |
| Aug 8, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.11% | 443 |
| Aug 7, 2025 | 46.64 | 46.64 | 46.41 | 46.53 | 46.53 | -0.13% | 2,830 |
| Aug 6, 2025 | 46.89 | 46.92 | 45.70 | 46.59 | 46.59 | -0.79% | 57,396 |
| Aug 5, 2025 | 45.30 | 46.96 | 45.30 | 46.96 | 46.96 | 4.56% | 5,041 |
| Aug 4, 2025 | 44.60 | 44.95 | 44.60 | 44.91 | 44.91 | 2.44% | 7,009 |
| Aug 1, 2025 | 44.27 | 44.57 | 43.84 | 43.84 | 43.84 | 0.67% | 1,377 |
| Jul 31, 2025 | 43.43 | 43.57 | 43.41 | 43.55 | 43.55 | 1.99% | 766 |
| Jul 30, 2025 | 42.62 | 42.70 | 42.51 | 42.70 | 42.70 | -0.70% | 6,624 |
| Jul 29, 2025 | 43.13 | 43.35 | 43.00 | 43.00 | 43.00 | 0.19% | 2,660 |
| Jul 28, 2025 | 43.23 | 43.26 | 42.89 | 42.92 | 42.92 | -0.95% | 6,632 |
| Jul 25, 2025 | 43.00 | 43.33 | 42.49 | 43.33 | 43.33 | -0.03% | 719 |
| Jul 24, 2025 | 43.50 | 43.60 | 43.34 | 43.34 | 43.34 | -1.96% | 11,509 |
| Jul 23, 2025 | 43.10 | 44.21 | 43.10 | 44.21 | 44.21 | 2.77% | 6,729 |
| Jul 22, 2025 | 42.58 | 43.02 | 42.58 | 43.02 | 43.02 | 0.05% | 5,145 |
| Jul 21, 2025 | 43.03 | 43.03 | 43.00 | 43.00 | 43.00 | 1.13% | 663 |