Technip Energies N.V. (FRA:68F)
Germany
· Delayed Price · Currency is EUR 32.74
-0.60 (-1.80%)
At close: Dec 5, 2025
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -1.80% | - |
| Dec 4, 2025 | 32.52 | 33.34 | 32.52 | 33.34 | 33.34 | 4.38% | 500 |
| Dec 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -2.86% | - |
| Dec 2, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.36% | - |
| Dec 1, 2025 | 33.14 | 33.14 | 33.00 | 33.00 | 33.00 | -1.67% | 1,000 |
| Nov 28, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.12% | - |
| Nov 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.87% | - |
| Nov 25, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.66% | - |
| Nov 24, 2025 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 2.27% | 950 |
| Nov 21, 2025 | 33.54 | 33.54 | 32.66 | 32.66 | 32.66 | -3.66% | 140 |
| Nov 20, 2025 | 34.10 | 34.10 | 33.90 | 33.90 | 33.90 | -1.28% | 130 |
| Nov 19, 2025 | 34.10 | 34.34 | 34.10 | 34.34 | 34.34 | 0.82% | 65 |
| Nov 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.28% | - |
| Nov 17, 2025 | 35.36 | 35.36 | 34.50 | 34.50 | 34.50 | -2.27% | 1,500 |
| Nov 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.17% | - |
| Nov 13, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.62% | - |
| Nov 12, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.80% | - |
| Nov 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.44% | - |
| Nov 10, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% | - |
| Nov 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.59% | - |
| Nov 6, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.72% | - |
| Nov 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.02% | - |
| Nov 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.38% | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.69% | - |
| Oct 31, 2025 | 33.56 | 34.22 | 33.56 | 34.22 | 34.22 | -0.81% | 50 |
| Oct 30, 2025 | 35.36 | 35.36 | 34.50 | 34.50 | 34.50 | -5.27% | 400 |
| Oct 29, 2025 | 36.92 | 36.92 | 36.42 | 36.42 | 36.42 | -1.09% | 60 |
| Oct 28, 2025 | 37.14 | 37.14 | 36.82 | 36.82 | 36.82 | -0.05% | 695 |
| Oct 27, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.70% | - |
| Oct 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 2.32% | - |
| Oct 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -2.00% | - |
| Oct 22, 2025 | 36.42 | 37.00 | 36.42 | 37.00 | 37.00 | - | 800 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.48% | - |
| Oct 20, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -2.52% | - |
| Oct 17, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1.17% | 65 |
| Oct 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.87% | - |
| Oct 15, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.73% | - |
| Oct 14, 2025 | 37.36 | 38.14 | 37.36 | 38.14 | 38.14 | 0.21% | 10 |
| Oct 13, 2025 | 37.24 | 38.06 | 37.24 | 38.06 | 38.06 | 2.48% | 75 |
| Oct 10, 2025 | 36.74 | 37.14 | 36.74 | 37.14 | 37.14 | -6.78% | - |
| Oct 9, 2025 | 39.88 | 39.88 | 39.84 | 39.84 | 39.84 | -0.50% | - |
| Oct 8, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.60% | 200 |
| Oct 7, 2025 | 39.52 | 39.80 | 39.52 | 39.80 | 39.80 | 1.32% | 150 |
| Oct 6, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -1.41% | - |
| Oct 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.78% | - |
| Oct 2, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.15% | - |
| Oct 1, 2025 | 39.66 | 40.10 | 39.66 | 40.10 | 40.10 | -0.05% | 100 |
| Sep 30, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.89% | - |
| Sep 29, 2025 | 40.06 | 40.48 | 40.06 | 40.48 | 40.48 | 2.43% | 25 |
| Sep 26, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -1.10% | - |
| Sep 25, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.35% | - |
| Sep 24, 2025 | 39.54 | 40.10 | 39.54 | 40.10 | 40.10 | 0.60% | 200 |
| Sep 23, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 2.78% | - |
| Sep 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -4.58% | - |
| Sep 19, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.83% | - |
| Sep 18, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.24% | - |
| Sep 17, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.54% | - |
| Sep 16, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.54% | - |
| Sep 15, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.68% | - |
| Sep 12, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -1.63% | - |
| Sep 11, 2025 | 39.86 | 41.84 | 39.86 | 41.84 | 41.84 | 6.03% | 50 |
| Sep 10, 2025 | 39.14 | 39.46 | 39.14 | 39.46 | 39.46 | 0.92% | 50 |
| Sep 9, 2025 | 39.02 | 39.10 | 39.02 | 39.10 | 39.10 | 0.98% | 200 |
| Sep 8, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.63% | - |
| Sep 5, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.10% | - |
| Sep 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.28% | - |
| Sep 3, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 1.77% | - |
| Sep 2, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.69% | - |
| Sep 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.17% | - |
| Aug 29, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.35% | - |
| Aug 28, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.75% | - |
| Aug 27, 2025 | 39.52 | 39.86 | 39.52 | 39.86 | 39.86 | -0.15% | 243 |
| Aug 26, 2025 | 40.30 | 40.30 | 39.92 | 39.92 | 39.92 | -2.16% | 599 |
| Aug 25, 2025 | 40.92 | 40.92 | 40.38 | 40.80 | 40.80 | -0.24% | 54 |
| Aug 22, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.04% | - |
| Aug 21, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.27% | - |
| Aug 20, 2025 | 40.34 | 41.00 | 40.34 | 41.00 | 41.00 | 0.39% | 500 |
| Aug 19, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.87% | - |
| Aug 18, 2025 | 41.26 | 41.26 | 40.80 | 41.20 | 41.20 | 1.43% | 410 |
| Aug 15, 2025 | 40.74 | 40.74 | 40.62 | 40.62 | 40.62 | -2.07% | 160 |
| Aug 14, 2025 | 39.76 | 41.48 | 39.76 | 41.48 | 41.48 | 0.10% | 30 |
| Aug 13, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -2.91% | - |
| Aug 12, 2025 | 40.38 | 42.68 | 40.38 | 42.68 | 42.68 | 7.18% | 150 |
| Aug 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.56% | - |
| Aug 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.93% | - |
| Aug 7, 2025 | 40.84 | 40.84 | 40.38 | 40.38 | 40.38 | -1.51% | 230 |
| Aug 6, 2025 | 40.44 | 41.00 | 40.44 | 41.00 | 41.00 | 3.74% | 1 |
| Aug 5, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.56% | - |
| Aug 4, 2025 | 38.90 | 39.30 | 38.90 | 39.30 | 39.30 | 0.31% | 300 |
| Aug 1, 2025 | 37.70 | 39.18 | 37.70 | 39.18 | 39.18 | 1.77% | 200 |
| Jul 31, 2025 | 37.02 | 38.78 | 37.02 | 38.50 | 38.50 | 2.89% | 493 |
| Jul 30, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.41% | - |
| Jul 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.43% | - |
| Jul 28, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.71% | - |
| Jul 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.65% | - |
| Jul 24, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.48% | - |
| Jul 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.33% | - |
| Jul 22, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -1.62% | - |
| Jul 21, 2025 | 36.40 | 36.98 | 36.40 | 36.98 | 36.98 | 1.37% | 50 |