Technip Energies N.V. (THNPY)
OTCMKTS
· Delayed Price · Currency is USD
38.67
+0.22 (0.57%)
Dec 5, 2025, 4:00 PM EST
Technip Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.51 | 39.09 | 38.48 | 38.48 | 38.48 | 0.08% | 2,937 |
| Dec 4, 2025 | 38.44 | 38.52 | 38.44 | 38.45 | 38.45 | 0.95% | 1,644 |
| Dec 3, 2025 | 38.05 | 38.09 | 38.05 | 38.09 | 38.09 | 1.26% | 1,352 |
| Dec 2, 2025 | 37.58 | 37.62 | 37.58 | 37.62 | 37.62 | -2.50% | 5,196 |
| Dec 1, 2025 | 38.67 | 38.73 | 38.50 | 38.58 | 38.58 | -1.17% | 2,479 |
| Nov 28, 2025 | 39.15 | 39.21 | 39.04 | 39.04 | 39.04 | -1.08% | 2,133 |
| Nov 26, 2025 | 39.04 | 39.46 | 39.04 | 39.46 | 39.46 | 0.83% | 2,140 |
| Nov 25, 2025 | 38.20 | 39.14 | 38.20 | 39.14 | 39.14 | 0.97% | 2,916 |
| Nov 24, 2025 | 38.19 | 38.79 | 38.19 | 38.76 | 38.76 | 0.13% | 1,349 |
| Nov 21, 2025 | 38.97 | 38.97 | 38.38 | 38.71 | 38.71 | -1.22% | 1,517 |
| Nov 20, 2025 | 38.15 | 40.07 | 38.15 | 39.19 | 39.19 | -0.58% | 4,594 |
| Nov 19, 2025 | 39.61 | 39.61 | 39.42 | 39.42 | 39.42 | -1.61% | 2,559 |
| Nov 18, 2025 | 39.75 | 40.07 | 39.75 | 40.07 | 40.07 | -1.26% | 814 |
| Nov 17, 2025 | 40.65 | 40.65 | 40.58 | 40.58 | 40.58 | -2.19% | 577 |
| Nov 14, 2025 | 40.80 | 41.50 | 40.80 | 41.49 | 41.49 | 0.01% | 1,626 |
| Nov 13, 2025 | 41.60 | 41.70 | 41.48 | 41.48 | 41.48 | 0.63% | 3,053 |
| Nov 12, 2025 | 41.42 | 41.42 | 41.20 | 41.22 | 41.22 | -0.75% | 2,969 |
| Nov 11, 2025 | 41.79 | 41.79 | 41.53 | 41.53 | 41.53 | 0.73% | 3,692 |
| Nov 10, 2025 | 40.90 | 41.31 | 40.78 | 41.23 | 41.23 | 2.97% | 4,373 |
| Nov 7, 2025 | 40.25 | 40.25 | 40.04 | 40.04 | 40.04 | -0.95% | 1,670 |
| Nov 6, 2025 | 40.44 | 40.45 | 40.42 | 40.42 | 40.42 | -2.12% | 1,195 |
| Nov 5, 2025 | 41.13 | 41.30 | 40.98 | 41.30 | 41.30 | 1.85% | 6,286 |
| Nov 4, 2025 | 40.56 | 40.56 | 40.47 | 40.55 | 40.55 | -1.16% | 7,975 |
| Nov 3, 2025 | 41.31 | 41.31 | 41.02 | 41.02 | 41.02 | 1.44% | 1,278 |
| Oct 31, 2025 | 40.18 | 40.63 | 39.58 | 40.44 | 40.44 | 3.85% | 7,131 |
| Oct 30, 2025 | 39.79 | 39.79 | 38.58 | 38.94 | 38.94 | -10.36% | 13,282 |
| Oct 29, 2025 | 43.59 | 43.79 | 43.44 | 43.44 | 43.44 | -0.34% | 2,560 |
| Oct 28, 2025 | 43.41 | 43.59 | 43.41 | 43.59 | 43.59 | -0.08% | 1,721 |
| Oct 27, 2025 | 42.48 | 43.63 | 42.48 | 43.63 | 43.63 | 1.19% | 7,249 |
| Oct 24, 2025 | 43.00 | 43.29 | 43.00 | 43.11 | 43.11 | 0.10% | 3,154 |
| Oct 23, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1.14% | 1,838 |
| Oct 22, 2025 | 42.73 | 42.73 | 42.58 | 42.58 | 42.58 | -0.26% | 628 |
| Oct 21, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -2.04% | 408 |
| Oct 20, 2025 | 43.75 | 43.75 | 43.56 | 43.58 | 43.58 | 0.80% | 7,502 |
| Oct 17, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.49% | 483 |
| Oct 16, 2025 | 44.02 | 44.02 | 43.89 | 43.89 | 43.89 | -1.10% | 1,501 |
| Oct 15, 2025 | 44.26 | 44.38 | 44.16 | 44.38 | 44.38 | 0.45% | 3,404 |
| Oct 14, 2025 | 43.59 | 44.18 | 43.59 | 44.18 | 44.18 | 1.17% | 1,395 |
| Oct 13, 2025 | 42.51 | 43.72 | 42.51 | 43.67 | 43.67 | 2.63% | 1,479 |
| Oct 10, 2025 | 43.48 | 43.48 | 42.55 | 42.55 | 42.55 | -7.76% | 2,548 |
| Oct 9, 2025 | 46.29 | 46.29 | 46.13 | 46.13 | 46.13 | -0.84% | 15,741 |
| Oct 8, 2025 | 46.75 | 46.75 | 46.52 | 46.52 | 46.52 | -0.49% | 1,843 |
| Oct 7, 2025 | 46.83 | 46.83 | 46.65 | 46.75 | 46.75 | 0.41% | 4,869 |
| Oct 6, 2025 | 46.25 | 46.57 | 46.25 | 46.56 | 46.56 | 0.26% | 1,608 |
| Oct 3, 2025 | 46.43 | 46.49 | 46.36 | 46.44 | 46.44 | -1.70% | 1,398 |
| Oct 2, 2025 | 47.21 | 47.25 | 47.21 | 47.25 | 47.25 | -1.06% | 1,896 |
| Oct 1, 2025 | 47.54 | 47.75 | 47.54 | 47.75 | 47.75 | 1.62% | 5,282 |
| Sep 30, 2025 | 46.74 | 47.00 | 46.72 | 46.99 | 46.99 | -2.12% | 2,846 |
| Sep 29, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 2.15% | 604 |
| Sep 26, 2025 | 47.01 | 47.03 | 47.00 | 47.00 | 47.00 | 1.29% | 1,409 |
| Sep 25, 2025 | 46.31 | 46.54 | 46.31 | 46.40 | 46.40 | -1.86% | 3,022 |
| Sep 24, 2025 | 47.27 | 47.28 | 47.27 | 47.28 | 47.28 | -0.24% | 1,212 |
| Sep 23, 2025 | 47.35 | 47.40 | 47.35 | 47.40 | 47.40 | -0.22% | 2,062 |
| Sep 22, 2025 | 47.33 | 47.52 | 47.33 | 47.50 | 47.50 | 2.17% | 1,514 |
| Sep 19, 2025 | 46.78 | 46.78 | 46.04 | 46.49 | 46.49 | -4.99% | 1,621 |
| Sep 17, 2025 | 48.81 | 48.93 | 48.79 | 48.93 | 48.93 | 0.70% | 1,320 |
| Sep 16, 2025 | 48.50 | 48.59 | 48.50 | 48.59 | 48.59 | 0.91% | 1,144 |
| Sep 15, 2025 | 48.09 | 48.15 | 48.09 | 48.15 | 48.15 | -0.44% | 1,460 |
| Sep 12, 2025 | 48.23 | 48.49 | 48.23 | 48.37 | 48.37 | -0.52% | 1,503 |
| Sep 11, 2025 | 49.18 | 49.18 | 48.62 | 48.62 | 48.62 | 2.90% | 3,473 |
| Sep 10, 2025 | 47.04 | 47.25 | 47.04 | 47.25 | 47.25 | 2.92% | 1,154 |
| Sep 8, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.70% | 774 |
| Sep 5, 2025 | 45.60 | 45.60 | 45.59 | 45.59 | 45.59 | -1.51% | 965 |
| Sep 4, 2025 | 46.38 | 46.38 | 46.29 | 46.29 | 46.29 | -0.24% | 992 |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.73% | 564 |
| Sep 2, 2025 | 46.99 | 47.41 | 46.99 | 47.22 | 47.22 | 2.17% | 7,049 |
| Aug 29, 2025 | 46.15 | 46.21 | 45.96 | 46.21 | 46.21 | 0.24% | 2,538 |
| Aug 28, 2025 | 46.27 | 46.27 | 46.10 | 46.10 | 46.10 | 0.48% | 484 |
| Aug 27, 2025 | 45.91 | 45.91 | 45.86 | 45.88 | 45.88 | -0.71% | 4,970 |
| Aug 26, 2025 | 46.59 | 46.59 | 46.05 | 46.21 | 46.21 | -1.44% | 1,891 |
| Aug 25, 2025 | 47.73 | 47.73 | 46.86 | 46.88 | 46.88 | -2.57% | 4,358 |
| Aug 22, 2025 | 48.00 | 48.42 | 47.77 | 48.12 | 48.12 | 0.97% | 2,955 |
| Aug 21, 2025 | 47.52 | 47.66 | 47.40 | 47.66 | 47.66 | 0.57% | 2,161 |
| Aug 20, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.34% | 348 |
| Aug 19, 2025 | 47.83 | 47.83 | 47.55 | 47.55 | 47.55 | -0.75% | 969 |
| Aug 18, 2025 | 47.59 | 47.91 | 47.58 | 47.91 | 47.91 | 1.08% | 6,441 |
| Aug 15, 2025 | 47.30 | 47.47 | 47.23 | 47.40 | 47.40 | -0.16% | 3,000 |
| Aug 14, 2025 | 46.87 | 47.47 | 46.87 | 47.47 | 47.47 | 0.52% | 1,136 |
| Aug 13, 2025 | 47.24 | 47.32 | 47.23 | 47.23 | 47.23 | -2.62% | 703 |
| Aug 12, 2025 | 48.00 | 48.63 | 48.00 | 48.50 | 48.50 | 3.28% | 6,453 |
| Aug 11, 2025 | 46.90 | 46.96 | 46.86 | 46.96 | 46.96 | 1.03% | 5,613 |
| Aug 8, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.11% | 443 |
| Aug 7, 2025 | 46.64 | 46.64 | 46.41 | 46.53 | 46.53 | -0.13% | 2,830 |
| Aug 6, 2025 | 46.89 | 46.92 | 45.70 | 46.59 | 46.59 | -0.79% | 57,396 |
| Aug 5, 2025 | 45.30 | 46.96 | 45.30 | 46.96 | 46.96 | 4.56% | 5,041 |
| Aug 4, 2025 | 44.60 | 44.95 | 44.60 | 44.91 | 44.91 | 2.44% | 7,009 |
| Aug 1, 2025 | 44.27 | 44.57 | 43.84 | 43.84 | 43.84 | 0.67% | 1,377 |
| Jul 31, 2025 | 43.43 | 43.57 | 43.41 | 43.55 | 43.55 | 1.99% | 766 |
| Jul 30, 2025 | 42.62 | 42.70 | 42.51 | 42.70 | 42.70 | -0.70% | 6,624 |
| Jul 29, 2025 | 43.13 | 43.35 | 43.00 | 43.00 | 43.00 | 0.19% | 2,660 |
| Jul 28, 2025 | 43.23 | 43.26 | 42.89 | 42.92 | 42.92 | -0.95% | 6,632 |
| Jul 25, 2025 | 43.00 | 43.33 | 42.49 | 43.33 | 43.33 | -0.03% | 719 |
| Jul 24, 2025 | 43.50 | 43.60 | 43.34 | 43.34 | 43.34 | -1.96% | 11,509 |
| Jul 23, 2025 | 43.10 | 44.21 | 43.10 | 44.21 | 44.21 | 2.77% | 6,729 |
| Jul 22, 2025 | 42.58 | 43.02 | 42.58 | 43.02 | 43.02 | 0.05% | 5,145 |
| Jul 21, 2025 | 43.03 | 43.03 | 43.00 | 43.00 | 43.00 | 1.13% | 663 |
| Jul 18, 2025 | 42.65 | 42.65 | 42.50 | 42.52 | 42.52 | 0.14% | 628 |
| Jul 17, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.40% | 599 |
| Jul 16, 2025 | 42.20 | 42.35 | 42.05 | 42.29 | 42.29 | -0.61% | 1,269 |
| Jul 15, 2025 | 42.67 | 42.67 | 42.55 | 42.55 | 42.55 | -2.85% | 1,105 |