Technip Energies N.V. (THNPY)
OTCMKTS · Delayed Price · Currency is USD
43.24
-0.65 (-1.49%)
Oct 17, 2025, 3:42 PM EDT
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.49% | 483 |
| Oct 16, 2025 | 44.02 | 44.02 | 43.89 | 43.89 | 43.89 | -1.10% | 1,501 |
| Oct 15, 2025 | 44.26 | 44.38 | 44.16 | 44.38 | 44.38 | 0.45% | 3,404 |
| Oct 14, 2025 | 43.59 | 44.18 | 43.59 | 44.18 | 44.18 | 1.17% | 1,395 |
| Oct 13, 2025 | 42.51 | 43.72 | 42.51 | 43.67 | 43.67 | 2.63% | 1,479 |
| Oct 10, 2025 | 43.48 | 43.48 | 42.55 | 42.55 | 42.55 | -7.76% | 2,548 |
| Oct 9, 2025 | 46.29 | 46.29 | 46.13 | 46.13 | 46.13 | -0.84% | 15,741 |
| Oct 8, 2025 | 46.75 | 46.75 | 46.52 | 46.52 | 46.52 | -0.49% | 1,843 |
| Oct 7, 2025 | 46.83 | 46.83 | 46.65 | 46.75 | 46.75 | 0.41% | 4,869 |
| Oct 6, 2025 | 46.25 | 46.57 | 46.25 | 46.56 | 46.56 | 0.26% | 1,608 |
| Oct 3, 2025 | 46.43 | 46.49 | 46.36 | 46.44 | 46.44 | -1.70% | 1,398 |
| Oct 2, 2025 | 47.21 | 47.25 | 47.21 | 47.25 | 47.25 | -1.06% | 1,896 |
| Oct 1, 2025 | 47.54 | 47.75 | 47.54 | 47.75 | 47.75 | 1.62% | 5,282 |
| Sep 30, 2025 | 46.74 | 47.00 | 46.72 | 46.99 | 46.99 | -2.12% | 2,846 |
| Sep 29, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 2.15% | 604 |
| 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 |