Technip Energies N.V. (VIE:TEEN)
Austria · Delayed Price · Currency is EUR 28.24
-0.36 (-1.26%)
At close: Oct 8, 2026
VIE:TEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.06 | 28.28 | 27.96 | 28.24 | 28.24 | -1.26% | - |
| Oct 7, 2026 | 28.76 | 28.76 | 28.60 | 28.60 | 28.60 | 0.70% | 145 |
| Oct 6, 2026 | 28.84 | 28.88 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Oct 5, 2026 | 28.16 | 28.30 | 27.92 | 28.30 | 28.30 | -0.14% | - |
| Oct 2, 2026 | 28.26 | 28.34 | 28.18 | 28.34 | 28.34 | -0.14% | - |
| Oct 1, 2026 | 28.34 | 28.66 | 28.32 | 28.38 | 28.38 | -0.63% | - |
| Sep 30, 2026 | 28.78 | 28.86 | 28.56 | 28.56 | 28.56 | -1.11% | - |
| Sep 29, 2026 | 29.22 | 29.22 | 28.88 | 28.88 | 28.88 | -1.43% | - |
| Sep 28, 2026 | 28.86 | 29.30 | 28.86 | 29.30 | 29.30 | 1.24% | - |
| Sep 25, 2026 | 29.12 | 29.12 | 28.94 | 28.94 | 28.94 | -1.96% | - |
| Sep 24, 2026 | 29.58 | 29.58 | 29.52 | 29.52 | 29.52 | 0.27% | - |
| Sep 23, 2026 | 29.44 | 29.52 | 29.44 | 29.44 | 29.44 | 1.73% | - |
| Sep 22, 2026 | 29.36 | 29.36 | 28.94 | 28.94 | 28.94 | -0.62% | - |
| Sep 21, 2026 | 29.18 | 29.18 | 29.12 | 29.12 | 29.12 | 0.48% | - |
| Sep 18, 2026 | 29.14 | 29.14 | 28.98 | 28.98 | 28.98 | -2.36% | - |
| Sep 17, 2026 | 29.86 | 29.86 | 29.68 | 29.68 | 29.68 | -1.98% | - |
| Sep 16, 2026 | 30.42 | 30.42 | 30.20 | 30.28 | 30.28 | 2.51% | - |
| Sep 15, 2026 | 28.80 | 29.54 | 28.80 | 29.54 | 29.54 | 2.78% | - |
| Sep 14, 2026 | 29.16 | 29.16 | 28.74 | 28.74 | 28.74 | -2.38% | - |
| Sep 11, 2026 | 29.18 | 29.44 | 29.18 | 29.44 | 29.44 | -0.81% | - |
| Sep 10, 2026 | 30.10 | 30.10 | 29.68 | 29.68 | 29.68 | -0.60% | - |
| Sep 9, 2026 | 30.28 | 30.28 | 29.82 | 29.86 | 29.86 | -1.52% | - |
| Sep 8, 2026 | 30.70 | 30.70 | 30.32 | 30.32 | 30.32 | -1.30% | - |
| Sep 7, 2026 | 30.38 | 30.72 | 30.24 | 30.72 | 30.72 | 2.67% | - |
| Sep 4, 2026 | 30.28 | 30.28 | 29.90 | 29.92 | 29.92 | -0.86% | - |
| Sep 3, 2026 | 29.94 | 30.28 | 29.94 | 30.18 | 30.18 | 0.07% | - |
| Sep 2, 2026 | 31.10 | 31.10 | 29.58 | 30.16 | 30.16 | -4.68% | 898 |
| Sep 1, 2026 | 32.66 | 32.66 | 31.64 | 31.64 | 31.64 | 3.74% | - |
| Aug 31, 2026 | 30.30 | 30.50 | 29.98 | 30.50 | 30.50 | 1.67% | - |
| Aug 28, 2026 | 30.36 | 30.50 | 29.86 | 30.00 | 30.00 | -0.20% | - |
| Aug 27, 2026 | 30.46 | 30.46 | 30.06 | 30.06 | 30.06 | -2.08% | - |
| Aug 26, 2026 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 3.65% | - |
| Aug 25, 2026 | 29.60 | 29.78 | 29.60 | 29.62 | 29.62 | -0.87% | - |
| Aug 24, 2026 | 29.78 | 30.02 | 29.78 | 29.88 | 29.88 | -0.33% | - |
| Aug 21, 2026 | 30.02 | 30.16 | 29.98 | 29.98 | 29.98 | -0.73% | - |
| Aug 20, 2026 | 30.10 | 30.26 | 30.10 | 30.20 | 30.20 | -0.72% | - |
| Aug 19, 2026 | 30.64 | 30.66 | 30.42 | 30.42 | 30.42 | -2.12% | - |
| Aug 18, 2026 | 31.26 | 31.26 | 30.86 | 31.08 | 31.08 | -0.89% | - |
| Aug 17, 2026 | 31.50 | 31.56 | 31.34 | 31.36 | 31.36 | 1.55% | - |
| Aug 14, 2026 | 30.84 | 31.02 | 30.84 | 30.88 | 30.88 | 1.51% | - |
| Aug 13, 2026 | 30.38 | 30.42 | 30.32 | 30.42 | 30.42 | 0.07% | - |
| Aug 12, 2026 | 30.68 | 30.68 | 30.40 | 30.40 | 30.40 | 0.13% | - |
| Aug 11, 2026 | 30.16 | 30.36 | 30.16 | 30.36 | 30.36 | 3.41% | - |
| Aug 10, 2026 | 29.36 | 29.68 | 29.36 | 29.36 | 29.36 | 0.14% | - |
| Aug 7, 2026 | 29.70 | 29.70 | 29.20 | 29.32 | 29.32 | -1.35% | - |
| Aug 6, 2026 | 29.84 | 30.16 | 29.72 | 29.72 | 29.72 | -3.94% | 34 |
| Aug 5, 2026 | 30.44 | 30.94 | 30.44 | 30.94 | 30.94 | 2.93% | - |
| Aug 4, 2026 | 29.90 | 30.12 | 29.90 | 30.06 | 30.06 | 1.90% | - |
| Aug 3, 2026 | 29.92 | 29.92 | 29.50 | 29.50 | 29.50 | -4.03% | - |
| Jul 31, 2026 | 29.88 | 30.80 | 29.88 | 30.74 | 30.74 | 4.84% | - |