Technip Energies N.V. (EPA:TE)
France
· Delayed Price · Currency is EUR 33.10
+0.22 (0.66%)
Dec 5, 2025, 5:35 PM CET
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 37.64 | 37.98 | 37.04 | 37.94 | 37.94 | 0.32% | 229,595 |
| Oct 13, 2025 | 37.56 | 37.88 | 37.18 | 37.82 | 37.82 | 2.55% | 337,847 |
| Oct 10, 2025 | 38.42 | 38.44 | 36.58 | 36.88 | 36.88 | -7.75% | 516,322 |
| Oct 9, 2025 | 40.18 | 40.80 | 39.92 | 39.98 | 39.98 | -0.30% | 218,947 |
| Oct 8, 2025 | 40.16 | 40.46 | 39.98 | 40.10 | 40.10 | -0.40% | 206,932 |
| Oct 7, 2025 | 39.66 | 40.26 | 39.66 | 40.26 | 40.26 | 1.36% | 201,165 |
| Oct 6, 2025 | 39.56 | 39.76 | 38.90 | 39.72 | 39.72 | 0.30% | 240,954 |
| Oct 3, 2025 | 40.36 | 40.58 | 39.60 | 39.60 | 39.60 | -1.79% | 275,384 |
| Oct 2, 2025 | 40.54 | 40.62 | 40.22 | 40.32 | 40.32 | -0.74% | 326,347 |
| Oct 1, 2025 | 40.32 | 40.66 | 40.18 | 40.62 | 40.62 | 1.35% | 229,715 |
| Sep 30, 2025 | 40.76 | 40.86 | 39.50 | 40.08 | 40.08 | -1.67% | 241,177 |
| Sep 29, 2025 | 40.50 | 41.02 | 40.50 | 40.76 | 40.76 | 1.24% | 253,719 |
| Sep 26, 2025 | 39.80 | 40.46 | 39.78 | 40.26 | 40.26 | 1.21% | 175,253 |
| Sep 25, 2025 | 40.16 | 40.32 | 39.50 | 39.78 | 39.78 | -1.49% | 216,442 |
| Sep 24, 2025 | 40.26 | 40.40 | 39.80 | 40.38 | 40.38 | 0.75% | 193,175 |
| Sep 23, 2025 | 40.38 | 40.74 | 40.08 | 40.08 | 40.08 | -0.64% | 252,299 |
| Sep 22, 2025 | 39.62 | 40.34 | 39.24 | 40.34 | 40.34 | 2.23% | 456,983 |
| Sep 19, 2025 | 40.80 | 40.82 | 39.46 | 39.46 | 39.46 | -3.38% | 1,765,574 |
| Sep 18, 2025 | 41.10 | 41.84 | 40.52 | 40.84 | 40.84 | -0.83% | 313,131 |
| Sep 17, 2025 | 41.36 | 41.66 | 41.02 | 41.18 | 41.18 | -0.39% | 321,888 |
| Sep 16, 2025 | 41.12 | 41.34 | 40.78 | 41.34 | 41.34 | 0.58% | 240,722 |
| Sep 15, 2025 | 41.30 | 41.42 | 40.72 | 41.10 | 41.10 | -0.44% | 145,639 |
| Sep 12, 2025 | 41.62 | 41.88 | 41.12 | 41.28 | 41.28 | -0.77% | 189,325 |
| Sep 11, 2025 | 41.42 | 42.82 | 41.00 | 41.60 | 41.60 | 2.92% | 298,768 |
| Sep 10, 2025 | 39.48 | 40.42 | 39.14 | 40.42 | 40.42 | 2.80% | 194,794 |
| Sep 9, 2025 | 39.24 | 39.46 | 39.08 | 39.32 | 39.32 | 0.31% | 128,797 |
| Sep 8, 2025 | 39.14 | 39.42 | 38.86 | 39.20 | 39.20 | 0.77% | 206,618 |
| Sep 5, 2025 | 39.76 | 39.80 | 38.80 | 38.90 | 38.90 | -2.06% | 156,999 |
| Sep 4, 2025 | 39.84 | 39.92 | 39.42 | 39.72 | 39.72 | -0.40% | 184,345 |
| Sep 3, 2025 | 40.52 | 40.52 | 39.72 | 39.88 | 39.88 | -1.58% | 454,493 |
| Sep 2, 2025 | 40.22 | 41.68 | 40.14 | 40.52 | 40.52 | 3.26% | 365,174 |
| Sep 1, 2025 | 39.66 | 39.88 | 39.16 | 39.24 | 39.24 | -0.61% | 127,166 |
| Aug 29, 2025 | 39.60 | 39.88 | 39.42 | 39.48 | 39.48 | -0.30% | 281,412 |
| Aug 28, 2025 | 39.92 | 40.04 | 39.30 | 39.60 | 39.60 | -0.35% | 184,373 |
| Aug 27, 2025 | 39.66 | 39.98 | 39.40 | 39.74 | 39.74 | 0.10% | 196,907 |
| Aug 26, 2025 | 40.10 | 40.20 | 39.44 | 39.70 | 39.70 | -1.98% | 480,132 |
| Aug 25, 2025 | 41.00 | 41.00 | 40.42 | 40.50 | 40.50 | -1.51% | 180,744 |
| Aug 22, 2025 | 41.24 | 41.40 | 40.94 | 41.12 | 41.12 | 0.05% | 158,665 |
| Aug 21, 2025 | 41.08 | 41.46 | 40.72 | 41.10 | 41.10 | 1.03% | 192,577 |
| Aug 20, 2025 | 40.98 | 41.00 | 40.52 | 40.68 | 40.68 | -0.93% | 166,219 |
| Aug 19, 2025 | 41.16 | 41.38 | 40.94 | 41.06 | 41.06 | 0.05% | 104,614 |
| Aug 18, 2025 | 40.64 | 41.10 | 40.56 | 41.04 | 41.04 | 0.98% | 152,613 |
| Aug 15, 2025 | 40.74 | 41.04 | 40.42 | 40.64 | 40.64 | - | 121,929 |
| Aug 14, 2025 | 40.38 | 40.64 | 40.04 | 40.64 | 40.64 | 0.59% | 303,221 |
| Aug 13, 2025 | 41.72 | 41.72 | 40.40 | 40.40 | 40.40 | -2.98% | 321,706 |
| Aug 12, 2025 | 41.14 | 41.64 | 40.86 | 41.64 | 41.64 | 2.61% | 223,596 |
| Aug 11, 2025 | 40.00 | 40.58 | 40.00 | 40.58 | 40.58 | 1.40% | 199,498 |
| Aug 8, 2025 | 39.96 | 40.18 | 39.82 | 40.02 | 40.02 | -0.15% | 163,780 |
| Aug 7, 2025 | 40.02 | 40.28 | 39.84 | 40.08 | 40.08 | -0.40% | 325,790 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.18 | 40.24 | 40.24 | -0.49% | 224,527 |
| Aug 5, 2025 | 39.52 | 40.90 | 39.46 | 40.44 | 40.44 | 4.33% | 355,578 |
| Aug 4, 2025 | 38.76 | 39.34 | 38.48 | 38.76 | 38.76 | 1.31% | 216,462 |
| Aug 1, 2025 | 37.90 | 39.24 | 37.58 | 38.26 | 38.26 | 1.00% | 303,460 |
| Jul 31, 2025 | 37.36 | 38.10 | 36.02 | 37.88 | 37.88 | 1.83% | 381,059 |
| Jul 30, 2025 | 37.62 | 37.80 | 37.06 | 37.20 | 37.20 | -1.06% | 276,387 |
| Jul 29, 2025 | 37.32 | 37.76 | 37.30 | 37.60 | 37.60 | 1.40% | 204,684 |
| Jul 28, 2025 | 37.20 | 37.42 | 37.06 | 37.08 | 37.08 | 0.43% | 203,867 |
| Jul 25, 2025 | 37.10 | 37.20 | 36.60 | 36.92 | 36.92 | -0.32% | 212,941 |
| Jul 24, 2025 | 37.50 | 37.74 | 36.90 | 37.04 | 37.04 | -0.48% | 204,201 |
| Jul 23, 2025 | 36.80 | 37.22 | 36.70 | 37.22 | 37.22 | 1.47% | 145,979 |
| Jul 22, 2025 | 36.74 | 36.86 | 36.28 | 36.68 | 36.68 | -0.65% | 144,321 |
| Jul 21, 2025 | 36.68 | 36.92 | 36.60 | 36.92 | 36.92 | 0.93% | 194,776 |