Skip to main content
Technip Energies N.V. (THNPY)
OTCMKTS · Delayed Price · Currency is USD
30.78
-0.79 (-2.50%)
Mar 4, 2025, 10:23 AM EST

Technip Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202531.2332.2331.2331.6031.602.07%93,201
Feb 28, 202530.9531.1730.7030.9630.961.84%24,590
Feb 27, 202530.8130.8130.4030.4030.408.11%10,079
Feb 26, 202528.2228.3928.1128.1228.122.07%1,982
Feb 25, 202527.6927.6927.3527.5527.55-2.24%5,071
Feb 24, 202528.2228.2428.1828.1828.18-0.09%1,328
Feb 21, 202528.3128.3128.2128.2128.21-1.10%2,637
Feb 20, 202528.5428.5428.4028.5228.521.17%1,756
Feb 19, 202527.8828.5227.8828.1928.19-2.25%2,165
Feb 18, 202528.6728.9128.6728.8428.840.87%2,714
Feb 14, 202528.0728.7028.0728.5928.591.85%4,124
Feb 13, 202528.1528.1527.9828.0728.07-5.82%2,081
Feb 12, 202529.3229.9029.3229.8129.810.46%5,089
Feb 11, 202529.4729.6829.4729.6729.671.33%1,529
Feb 10, 202529.0729.2829.0729.2829.282.56%4,877
Feb 7, 202528.8328.8928.5528.5528.55-1.73%7,047
Feb 6, 202529.0329.0629.0029.0529.050.37%2,610
Feb 5, 202529.0029.0028.9428.9528.951.84%1,156
Feb 4, 202528.4028.5728.4028.4328.431.23%2,661
Feb 3, 202527.9528.1127.9528.0828.08-1.06%1,623
Jan 31, 202527.2628.5627.2628.3828.381.56%4,992
Jan 30, 202528.0828.0827.9527.9527.951.07%7,427
Jan 29, 202528.1228.1227.5827.6527.65-2.02%1,228
Jan 28, 202527.7128.3727.7128.2228.22-1.26%24,424
Jan 27, 202528.3128.7528.3128.5828.58-0.42%8,619
Jan 24, 202528.3129.0028.3128.7028.70-0.62%13,119
Jan 23, 202528.1828.9328.1828.8828.880.59%7,098
Jan 22, 202528.2028.8728.2028.7128.71-0.86%7,676
Jan 21, 202528.7728.9628.1028.9628.963.88%35,460
Jan 17, 202527.2628.1027.2627.8827.883.55%4,923
Jan 16, 202527.0027.0626.6726.9226.92-2.91%1,872
Jan 15, 202527.9627.9627.5527.7327.732.67%1,700
Jan 14, 202526.9527.0526.9027.0127.01-0.84%3,695
Jan 13, 202526.2327.2426.2327.2427.24-0.50%4,171
Jan 10, 202527.0527.4027.0527.3827.38-1.48%3,532
Jan 8, 202527.7727.7927.7727.7927.79-1.17%2,896
Jan 7, 202527.5228.2527.5228.1228.120.72%3,435
Jan 6, 202527.2028.1326.9327.9227.922.78%5,594
Jan 3, 202526.4127.2126.4127.1727.172.98%4,015
Jan 2, 202526.7226.7226.3126.3826.38-0.60%3,990
Dec 31, 202426.4126.5426.1226.5426.54-0.26%23,575
Dec 30, 202426.6126.6126.6126.6126.610.80%534
Dec 27, 202426.3726.5026.2526.4026.40-0.25%1,812
Dec 26, 202426.3426.4726.3426.4726.470.52%3,271
Dec 24, 202426.3226.3726.2826.3326.330.62%1,181
Dec 23, 202425.5126.1725.5126.1726.17-0.82%4,123
Dec 20, 202425.1926.4525.1926.3926.391.40%28,354
Dec 19, 202425.4326.1225.4326.0226.02-1.18%58,900
Dec 18, 202426.2527.0326.2526.3326.33-1.76%10,342
Dec 17, 202426.0126.8426.0126.8026.80-1.54%2,188
Dec 16, 202426.5127.2726.5127.2227.22-0.18%5,892
Dec 13, 202426.6127.2826.6127.2727.273.22%3,042
Dec 12, 202425.6126.5125.6126.4226.423.26%3,633
Dec 11, 202424.5825.5924.5825.5925.591.61%4,663
Dec 10, 202424.2625.4124.2625.1825.180.07%12,987
Dec 9, 202424.4125.2224.4125.1625.16-0.17%3,928
Dec 6, 202424.6325.2424.6325.2125.21-0.97%5,109
Dec 5, 202424.8625.7424.8625.4525.450.06%4,617
Dec 4, 202424.8125.4424.8125.4425.442.37%2,850
Dec 3, 202424.2124.9624.2124.8524.851.81%12,035
Dec 2, 202424.3024.4124.3024.4124.41-0.31%2,873
Nov 29, 202423.9624.4923.9624.4924.493.29%1,759
Nov 27, 202423.7123.7123.7123.7123.710.50%531
Nov 26, 202423.8523.8523.5023.5923.59-2.14%3,045
Nov 25, 202424.3024.3024.1124.1124.110.98%14,803
Nov 22, 202423.3223.9023.3223.8723.87-4.27%4,324
Nov 21, 202424.9224.9424.9224.9424.94-2.97%2,357
Nov 20, 202425.1825.7025.1825.7025.70-0.70%1,362
Nov 19, 202425.7025.8925.7025.8825.880.15%3,217
Nov 18, 202425.2125.9325.2125.8425.84-0.88%5,279
Nov 15, 202425.6126.2025.6126.0726.07-0.57%7,123
Nov 14, 202426.3026.3525.9926.2226.220.15%2,415
Nov 13, 202425.7626.2125.7626.1826.182.19%4,297
Nov 12, 202426.0926.0925.6125.6225.62-5.27%69,070
Nov 11, 202427.0027.3927.0027.0427.041.02%2,313
Nov 8, 202427.5027.5026.7526.7726.770.37%20,462
Nov 7, 202426.5026.8526.5026.6726.67-0.39%7,455
Nov 6, 202426.6026.8626.5726.7826.780.58%10,555
Nov 5, 202426.1526.6526.1526.6226.622.23%1,447
Nov 4, 202425.8626.2425.8626.0426.040.08%4,043
Nov 1, 202425.5026.2225.5026.0226.026.16%41,804
Oct 31, 202423.5624.8223.5624.5124.519.72%8,844
Oct 30, 202421.9722.3421.9622.3422.341.02%3,312
Oct 29, 202421.5622.2321.5622.1222.120.11%2,394
Oct 28, 202421.9022.0921.8922.0922.092.41%2,183
Oct 25, 202420.9821.7920.9821.5721.570.42%2,397
Oct 24, 202421.5821.6021.4621.4821.48-0.05%4,752
Oct 23, 202421.7521.7521.3721.4921.49-3.55%2,096
Oct 22, 202422.1822.2822.1822.2822.280.04%3,253
Oct 21, 202422.2222.2822.2222.2722.270.23%1,623
Oct 18, 202422.2922.3722.0722.2222.22-1.25%1,515
Oct 17, 202422.4122.5022.4122.5022.500.54%1,636
Oct 16, 202422.3822.3822.3822.3822.380.02%736
Oct 15, 202422.3922.3922.3822.3822.38-2.29%966
Oct 14, 202422.0922.9022.0922.9022.90-0.30%2,837
Oct 11, 202422.7622.9722.7622.9722.970.66%2,066
Oct 10, 202422.8422.8422.8222.8222.820.04%892
Oct 9, 202422.8222.8422.6922.8122.810.22%3,107
Oct 8, 202423.0523.0522.7622.7622.76-1.47%1,540
Oct 7, 202423.4223.4223.1023.1023.10-1.08%3,668