Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	31.65	32.49	31.65	32.49	32.49	2.98%	18,022
Apr 11, 2025	30.89	31.61	30.89	31.55	31.55	3.44%	22,964
Apr 10, 2025	30.16	30.51	29.96	30.50	30.50	-5.48%	7,607
Apr 9, 2025	29.80	32.27	29.80	32.27	32.27	12.34%	57,980
Apr 8, 2025	29.62	29.83	28.73	28.73	28.73	-0.81%	6,833
Apr 7, 2025	28.55	30.02	28.55	28.96	28.96	-0.72%	11,482
Apr 4, 2025	29.43	29.47	28.68	29.17	29.17	-8.27%	8,083
Apr 3, 2025	31.81	32.42	31.59	31.80	31.80	-3.87%	2,626
Apr 2, 2025	33.00	33.13	33.00	33.08	33.08	0.58%	2,309
Apr 1, 2025	32.76	33.06	32.76	32.89	32.89	0.77%	40,069
Mar 31, 2025	32.27	32.68	32.19	32.64	32.64	-0.97%	6,005
Mar 28, 2025	32.94	33.06	32.46	32.96	32.96	-1.54%	1,673
Mar 27, 2025	33.59	33.59	33.48	33.48	33.48	-0.31%	1,584
Mar 26, 2025	33.88	33.97	33.57	33.58	33.58	-0.47%	5,940
Mar 25, 2025	34.15	34.15	33.63	33.74	33.74	-0.79%	4,550
Mar 24, 2025	33.95	34.04	33.87	34.01	34.01	0.98%	6,293
Mar 21, 2025	34.00	34.07	33.47	33.68	33.68	0.03%	7,043
Mar 20, 2025	33.66	33.85	33.66	33.67	33.67	-1.49%	2,576
Mar 19, 2025	33.81	34.21	33.81	34.18	34.18	1.93%	5,088
Mar 18, 2025	33.49	33.63	33.28	33.53	33.53	1.54%	13,878
Mar 17, 2025	32.49	33.02	32.49	33.02	33.02	1.64%	6,757
Mar 14, 2025	32.60	32.64	32.33	32.49	32.49	1.74%	5,927
Mar 13, 2025	32.00	32.19	31.90	31.93	31.93	-1.15%	5,368
Mar 12, 2025	32.26	32.49	32.26	32.30	32.30	1.06%	6,294
Mar 11, 2025	31.47	32.04	31.47	31.96	31.96	0.72%	1,950
Mar 10, 2025	31.75	31.82	31.47	31.73	31.73	-0.39%	63,251
Mar 7, 2025	31.90	31.99	31.61	31.85	31.85	-0.27%	3,698
Mar 6, 2025	31.82	32.10	31.71	31.94	31.94	-0.41%	2,576
Mar 5, 2025	31.65	32.17	31.60	32.07	32.07	1.01%	4,121
Mar 4, 2025	31.13	32.08	30.87	31.75	31.75	0.47%	11,682
Mar 3, 2025	31.23	32.23	31.23	31.60	31.60	2.07%	93,201
Feb 28, 2025	30.95	31.17	30.70	30.96	30.96	1.84%	24,590
Feb 27, 2025	30.81	30.81	30.40	30.40	30.40	8.11%	10,079
Feb 26, 2025	28.22	28.39	28.11	28.12	28.12	2.07%	1,982
Feb 25, 2025	27.69	27.69	27.35	27.55	27.55	-2.24%	5,071
Feb 24, 2025	28.22	28.24	28.18	28.18	28.18	-0.09%	1,328
Feb 21, 2025	28.31	28.31	28.21	28.21	28.21	-1.10%	2,637
Feb 20, 2025	28.54	28.54	28.40	28.52	28.52	1.17%	1,756
Feb 19, 2025	27.88	28.52	27.88	28.19	28.19	-2.25%	2,165
Feb 18, 2025	28.67	28.91	28.67	28.84	28.84	0.87%	2,714
Feb 14, 2025	28.07	28.70	28.07	28.59	28.59	1.85%	4,124
Feb 13, 2025	28.15	28.15	27.98	28.07	28.07	-5.82%	2,081
Feb 12, 2025	29.32	29.90	29.32	29.81	29.81	0.46%	5,089
Feb 11, 2025	29.47	29.68	29.47	29.67	29.67	1.33%	1,529
Feb 10, 2025	29.07	29.28	29.07	29.28	29.28	2.56%	4,877
Feb 7, 2025	28.83	28.89	28.55	28.55	28.55	-1.73%	7,047
Feb 6, 2025	29.03	29.06	29.00	29.05	29.05	0.37%	2,610
Feb 5, 2025	29.00	29.00	28.94	28.95	28.95	1.84%	1,156
Feb 4, 2025	28.40	28.57	28.40	28.43	28.43	1.23%	2,661
Feb 3, 2025	27.95	28.11	27.95	28.08	28.08	-1.06%	1,623