Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.62	33.70	32.92	33.60	33.60	0.12%	388,543
Mar 5, 2026	34.02	34.58	33.54	33.56	33.56	-2.39%	386,515
Mar 4, 2026	34.76	34.92	34.02	34.38	34.38	-1.09%	417,548
Mar 3, 2026	34.98	35.28	33.84	34.76	34.76	-1.59%	540,667
Mar 2, 2026	36.90	37.26	35.30	35.32	35.32	-3.55%	653,068
Feb 27, 2026	37.34	38.22	36.62	36.62	36.62	-2.61%	877,518
Feb 26, 2026	36.06	37.64	35.84	37.60	37.60	4.04%	993,770
Feb 25, 2026	35.12	37.42	34.84	36.14	36.14	2.96%	790,165
Feb 24, 2026	33.68	35.10	33.68	35.10	35.10	4.46%	553,976
Feb 23, 2026	33.72	34.34	33.60	33.60	33.60	-0.41%	273,720
Feb 20, 2026	34.00	34.18	33.50	33.74	33.74	-0.41%	413,993
Feb 19, 2026	33.00	34.10	33.00	33.88	33.88	2.98%	329,433
Feb 18, 2026	32.60	33.20	32.58	32.90	32.90	0.80%	229,134
Feb 17, 2026	32.66	32.90	32.28	32.64	32.64	-0.12%	199,163
Feb 16, 2026	32.56	33.02	32.30	32.68	32.68	0.43%	182,842
Feb 13, 2026	32.42	33.30	32.32	32.54	32.54	0.37%	316,862
Feb 12, 2026	33.36	33.66	32.08	32.42	32.42	-2.23%	393,976
Feb 11, 2026	32.60	33.54	32.34	33.16	33.16	2.03%	379,253
Feb 10, 2026	32.90	32.90	31.66	32.50	32.50	-1.16%	352,022
Feb 9, 2026	32.80	33.20	32.72	32.88	32.88	0.49%	245,000
Feb 6, 2026	32.80	33.08	32.56	32.72	32.72	-0.12%	171,151
Feb 5, 2026	32.48	33.00	32.16	32.76	32.76	0.68%	278,965
Feb 4, 2026	32.88	33.12	32.40	32.54	32.54	-0.67%	293,721
Feb 3, 2026	32.80	33.00	32.24	32.76	32.76	0.06%	230,653
Feb 2, 2026	32.66	32.74	31.82	32.74	32.74	-0.91%	319,950
Jan 30, 2026	33.20	33.36	32.66	33.04	33.04	-1.20%	320,792
Jan 29, 2026	32.76	34.36	32.74	33.44	33.44	3.27%	368,195
Jan 28, 2026	32.66	32.88	32.26	32.38	32.38	-0.18%	257,019
Jan 27, 2026	32.40	32.74	32.28	32.44	32.44	-0.06%	278,378
Jan 26, 2026	32.50	32.50	32.04	32.46	32.46	-0.18%	149,891
Jan 23, 2026	32.06	32.78	32.00	32.52	32.52	1.43%	191,032
Jan 22, 2026	32.22	32.46	31.84	32.06	32.06	0.63%	269,818
Jan 21, 2026	32.48	32.56	31.16	31.86	31.86	-1.85%	386,965
Jan 20, 2026	32.38	32.70	31.92	32.46	32.46	-0.12%	216,611
Jan 19, 2026	32.82	32.86	32.50	32.50	32.50	-1.34%	243,963
Jan 16, 2026	33.16	33.18	32.76	32.94	32.94	-1.02%	314,098
Jan 15, 2026	33.46	33.56	33.04	33.28	33.28	-0.24%	232,760
Jan 14, 2026	33.46	33.76	33.30	33.36	33.36	-0.42%	285,985
Jan 13, 2026	33.86	33.88	33.06	33.50	33.50	-0.59%	439,002
Jan 12, 2026	33.56	33.70	33.18	33.70	33.70	0.84%	270,523
Jan 9, 2026	32.40	33.42	32.28	33.42	33.42	3.92%	326,170
Jan 8, 2026	32.32	32.72	32.16	32.16	32.16	-0.74%	214,972
Jan 7, 2026	32.36	32.56	31.88	32.40	32.40	-0.37%	265,964
Jan 6, 2026	33.56	33.68	32.52	32.52	32.52	-2.75%	274,344
Jan 5, 2026	33.02	33.62	32.86	33.44	33.44	2.45%	298,751
Jan 2, 2026	32.38	32.68	32.20	32.64	32.64	0.49%	218,031
Dec 31, 2025	32.46	32.56	32.26	32.48	32.48	-0.55%	138,418
Dec 30, 2025	32.46	32.66	32.32	32.66	32.66	0.55%	215,035
Dec 29, 2025	32.36	32.48	31.94	32.48	32.48	0.62%	248,517
Dec 24, 2025	32.24	32.46	32.20	32.28	32.28	-0.31%	88,634
Dec 23, 2025	32.08	32.48	32.00	32.38	32.38	0.62%	213,648
Dec 22, 2025	31.46	32.18	31.30	32.18	32.18	2.16%	437,156
Dec 19, 2025	32.48	32.64	31.26	31.50	31.50	-1.99%	1,038,903
Dec 18, 2025	31.68	32.24	31.64	32.14	32.14	1.45%	238,182
Dec 17, 2025	32.00	32.46	31.66	31.68	31.68	-1.00%	405,595
Dec 16, 2025	32.50	32.62	32.00	32.00	32.00	-2.32%	442,865
Dec 15, 2025	32.64	32.92	32.48	32.76	32.76	0.80%	285,809
Dec 12, 2025	32.30	33.12	32.12	32.50	32.50	0.06%	276,442
Dec 11, 2025	32.12	32.76	32.12	32.48	32.48	1.63%	401,753
Dec 10, 2025	32.90	33.08	31.84	31.96	31.96	-2.80%	325,483
Dec 9, 2025	32.66	33.10	32.66	32.88	32.88	0.67%	230,028
Dec 8, 2025	32.98	33.04	32.66	32.66	32.66	-1.33%	311,189
Dec 5, 2025	33.62	34.08	33.10	33.10	33.10	-	467,039
Dec 4, 2025	32.92	33.36	32.76	33.10	33.10	1.16%	395,745
Dec 3, 2025	32.56	32.88	32.24	32.72	32.72	1.05%	231,382
Dec 2, 2025	33.06	33.12	32.38	32.38	32.38	-2.65%	291,979
Dec 1, 2025	33.56	33.56	32.52	33.26	33.26	-1.25%	383,767
Nov 28, 2025	33.98	34.00	33.64	33.68	33.68	-0.82%	340,342
Nov 27, 2025	34.04	34.18	33.78	33.96	33.96	-0.12%	224,616
Nov 26, 2025	34.10	34.44	33.56	34.00	34.00	-	425,651
Nov 25, 2025	33.62	34.10	33.46	34.00	34.00	1.07%	182,293
Nov 24, 2025	33.70	33.76	33.02	33.64	33.64	0.24%	490,658
Nov 21, 2025	33.72	34.12	33.38	33.56	33.56	-2.39%	333,798
Nov 20, 2025	34.54	34.94	34.38	34.38	34.38	0.35%	315,616
Nov 19, 2025	34.68	34.88	34.26	34.26	34.26	-0.81%	239,908
Nov 18, 2025	34.62	34.78	34.24	34.54	34.54	-1.31%	281,518
Nov 17, 2025	35.86	36.02	34.90	35.00	35.00	-2.29%	181,617
Nov 14, 2025	35.60	35.82	35.02	35.82	35.82	0.28%	164,202
Nov 13, 2025	35.72	36.00	35.52	35.72	35.72	0.17%	208,358
Nov 12, 2025	35.84	36.42	35.62	35.66	35.66	-0.61%	370,176
Nov 11, 2025	35.46	36.10	35.38	35.88	35.88	0.79%	345,067
Nov 10, 2025	34.84	35.70	34.84	35.60	35.60	3.07%	367,331
Nov 7, 2025	34.88	35.04	34.16	34.54	34.54	-1.37%	359,534
Nov 6, 2025	35.74	35.92	34.94	35.02	35.02	-2.56%	376,785
Nov 5, 2025	35.22	36.12	35.22	35.94	35.94	1.70%	419,427
Nov 4, 2025	35.68	36.08	34.96	35.34	35.34	-1.01%	474,049
Nov 3, 2025	35.00	36.10	35.00	35.70	35.70	1.36%	569,569
Oct 31, 2025	34.16	35.34	33.98	35.22	35.22	3.71%	626,335
Oct 30, 2025	36.22	36.54	33.72	33.96	33.96	-8.76%	674,051
Oct 29, 2025	37.56	37.70	37.22	37.22	37.22	-0.37%	217,884
Oct 28, 2025	37.56	37.64	36.98	37.36	37.36	-0.59%	208,218
Oct 27, 2025	37.84	37.86	36.92	37.58	37.58	0.80%	262,222
Oct 24, 2025	37.48	37.52	36.78	37.28	37.28	-0.32%	214,710
Oct 23, 2025	37.26	37.42	36.70	37.40	37.40	1.91%	283,918
Oct 22, 2025	37.04	37.48	36.70	36.70	36.70	-0.43%	387,758
Oct 21, 2025	37.80	37.82	36.60	36.86	36.86	-1.55%	211,871
Oct 20, 2025	37.28	37.84	37.10	37.44	37.44	0.97%	269,937
Oct 17, 2025	37.58	37.58	36.84	37.08	37.08	-1.96%	255,297
Oct 16, 2025	38.18	38.18	37.40	37.82	37.82	-0.89%	204,212
Oct 15, 2025	38.26	38.68	38.04	38.16	38.16	0.58%	299,555