Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.41	39.41	39.29	39.29	-	-	1,296
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
May 5, 2025	33.77	34.02	33.72	33.72	32.85	-4.81%	4,567
May 2, 2025	35.27	35.46	35.27	35.43	34.51	4.07%	6,843
May 1, 2025	34.18	34.18	34.04	34.04	33.16	-0.29%	1,208
Apr 30, 2025	34.14	34.14	34.03	34.14	33.26	-3.03%	3,263
Apr 29, 2025	34.36	35.44	34.36	35.21	34.30	0.50%	6,155
Apr 28, 2025	34.45	35.37	34.45	35.03	34.13	2.49%	10,258
Apr 25, 2025	34.17	34.18	34.08	34.18	33.30	2.55%	8,452
Apr 24, 2025	33.47	33.47	33.27	33.33	32.47	0.36%	1,222
Apr 23, 2025	33.58	33.81	33.21	33.21	32.36	0.30%	2,504
Apr 22, 2025	32.90	33.50	32.85	33.11	32.26	-0.87%	2,612
Apr 21, 2025	34.71	34.71	32.61	33.40	32.54	-0.67%	12,298
Apr 17, 2025	33.72	33.72	33.63	33.63	32.76	1.28%	1,395
Apr 16, 2025	33.00	33.49	33.00	33.20	32.35	0.94%	54,515
Apr 15, 2025	33.11	33.30	32.89	32.89	32.04	1.23%	42,498
Apr 14, 2025	31.65	32.49	31.65	32.49	31.65	2.98%	18,022
Apr 11, 2025	30.89	31.61	30.89	31.55	30.74	3.44%	22,964
Apr 10, 2025	30.16	30.51	29.96	30.50	29.72	-5.48%	7,607
Apr 9, 2025	29.80	32.27	29.80	32.27	31.44	12.34%	57,980
Apr 8, 2025	29.62	29.83	28.73	28.73	27.99	-0.81%	6,833
Apr 7, 2025	28.55	30.02	28.55	28.96	28.21	-0.72%	11,482
Apr 4, 2025	29.43	29.47	28.68	29.17	28.42	-8.27%	8,083
Apr 3, 2025	31.81	32.42	31.59	31.80	30.98	-3.87%	2,626
Apr 2, 2025	33.00	33.13	33.00	33.08	32.23	0.58%	2,309
Apr 1, 2025	32.76	33.06	32.76	32.89	32.04	0.77%	40,069
Mar 31, 2025	32.27	32.68	32.19	32.64	31.80	-0.97%	6,005
Mar 28, 2025	32.94	33.06	32.46	32.96	32.11	-1.54%	1,673
Mar 27, 2025	33.59	33.59	33.48	33.48	32.61	-0.31%	1,584