Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	42.65	42.65	42.50	42.52	42.52	0.14%	628
Jul 17, 2025	42.46	42.46	42.46	42.46	42.46	0.40%	599
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