Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.70	40.50	39.70	40.24	40.24	0.35%	240,064
Apr 27, 2026	40.50	40.94	40.00	40.10	40.10	-0.40%	337,892
Apr 24, 2026	39.92	40.84	39.76	40.26	40.26	0.75%	375,960
Apr 23, 2026	40.40	40.60	39.72	39.96	39.96	-0.89%	295,295
Apr 22, 2026	39.64	40.54	39.64	40.32	40.32	2.28%	283,325
Apr 21, 2026	39.80	39.90	39.10	39.42	39.42	-0.15%	303,648
Apr 20, 2026	39.64	40.20	39.18	39.48	39.48	0.87%	390,671
Apr 17, 2026	39.88	40.30	38.94	39.14	39.14	-1.21%	550,991
Apr 16, 2026	40.00	40.46	39.62	39.62	39.62	-1.15%	462,930
Apr 15, 2026	39.44	40.28	39.42	40.08	40.08	1.01%	387,421
Apr 14, 2026	40.00	40.22	39.38	39.68	39.68	-	757,150
Apr 13, 2026	39.40	39.82	38.98	39.68	39.68	1.43%	830,002
Apr 10, 2026	41.10	41.38	39.12	39.12	39.12	-4.82%	759,283
Apr 9, 2026	40.00	41.58	40.00	41.10	41.10	2.90%	769,510
Apr 8, 2026	39.02	40.04	38.00	39.94	39.94	3.58%	836,924
Apr 7, 2026	38.10	39.16	37.88	38.56	38.56	0.26%	723,719
Apr 2, 2026	36.34	38.46	36.24	38.46	38.46	5.60%	689,987
Apr 1, 2026	36.90	37.14	36.40	36.42	36.42	-0.44%	398,048
Mar 31, 2026	35.60	37.38	35.60	36.58	36.58	2.81%	872,143
Mar 30, 2026	34.50	35.66	34.40	35.58	35.58	2.54%	470,189
Mar 27, 2026	36.32	36.46	34.32	34.70	34.70	-2.20%	591,858
Mar 26, 2026	34.10	35.54	33.92	35.48	35.48	4.05%	458,007
Mar 25, 2026	34.22	34.64	33.86	34.10	34.10	-	454,676
Mar 24, 2026	34.06	34.42	33.74	34.10	34.10	-	390,713
Mar 23, 2026	31.04	35.22	31.00	34.10	34.10	6.50%	1,344,645
Mar 20, 2026	32.68	32.70	31.82	32.02	32.02	-1.54%	651,058
Mar 19, 2026	32.22	32.66	31.58	32.52	32.52	-0.79%	661,707
Mar 18, 2026	31.76	32.90	31.76	32.78	32.78	3.28%	673,642
Mar 17, 2026	31.60	32.16	31.56	31.74	31.74	-0.81%	655,706
Mar 16, 2026	32.18	32.22	31.64	32.00	32.00	0.13%	390,480
Mar 13, 2026	31.40	32.10	30.80	31.96	31.96	0.31%	542,661
Mar 12, 2026	34.00	34.00	31.44	31.86	31.86	-7.01%	684,221
Mar 11, 2026	33.68	34.26	33.16	34.26	34.26	1.00%	286,119
Mar 10, 2026	33.88	34.52	33.70	33.92	33.92	0.83%	470,814
Mar 9, 2026	32.50	33.64	32.16	33.64	33.64	0.12%	483,685
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