Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.87	39.13	38.77	39.06	39.06	0.51%	1,824
Mar 5, 2026	39.28	39.28	38.62	38.86	38.86	-2.94%	2,674
Mar 4, 2026	40.19	40.19	40.00	40.04	40.04	0.75%	2,964
Mar 3, 2026	39.40	40.36	39.17	39.74	39.74	-4.00%	12,452
Mar 2, 2026	41.50	41.50	41.18	41.40	41.40	-4.02%	1,802
Feb 27, 2026	43.62	43.62	43.11	43.13	43.13	-2.53%	1,717
Feb 26, 2026	43.52	44.25	43.51	44.25	44.25	3.44%	22,447
Feb 25, 2026	43.55	44.00	42.70	42.78	42.78	3.58%	15,588
Feb 24, 2026	40.48	41.36	40.48	41.30	41.30	4.66%	7,828
Feb 23, 2026	40.20	40.41	39.42	39.46	39.46	-0.80%	3,291
Feb 20, 2026	39.70	39.83	39.70	39.78	39.78	0.18%	1,831
Feb 19, 2026	39.42	39.96	39.41	39.71	39.71	3.01%	4,723
Feb 18, 2026	38.70	39.12	38.55	38.55	38.55	-0.23%	3,657
Feb 17, 2026	38.61	38.64	38.28	38.64	38.64	-0.10%	1,099
Feb 13, 2026	38.60	38.68	38.60	38.68	38.68	0.89%	531
Feb 12, 2026	38.73	38.73	38.27	38.34	38.34	-2.62%	2,921
Feb 11, 2026	39.12	39.74	39.12	39.37	39.37	2.05%	1,896
Feb 10, 2026	38.32	38.60	38.32	38.58	38.58	-1.38%	882
Feb 9, 2026	38.60	39.12	38.60	39.12	39.12	1.45%	848
Feb 6, 2026	38.66	38.67	38.56	38.56	38.56	0.02%	668
Feb 5, 2026	38.81	38.81	38.32	38.55	38.55	0.04%	1,696
Feb 4, 2026	38.35	38.54	38.34	38.54	38.54	0.21%	1,796
Feb 3, 2026	38.57	38.57	38.46	38.46	38.46	-0.16%	1,061
Feb 2, 2026	38.52	38.52	38.52	38.52	38.52	-1.19%	745
Jan 30, 2026	39.60	39.60	38.99	38.99	38.99	-1.80%	751
Jan 29, 2026	40.73	40.94	39.70	39.70	39.70	2.69%	6,776
Jan 28, 2026	38.61	38.66	38.61	38.66	38.66	-1.20%	805
Jan 27, 2026	38.56	39.13	38.56	39.13	39.13	2.89%	3,823
Jan 23, 2026	38.00	38.03	38.00	38.03	38.03	1.19%	710
Jan 22, 2026	37.40	37.59	37.40	37.59	37.59	0.39%	1,052
Jan 21, 2026	36.61	37.50	36.61	37.44	37.44	-1.94%	4,276
Jan 20, 2026	38.15	38.18	38.04	38.18	38.18	0.13%	1,879
Jan 16, 2026	37.66	38.16	37.66	38.13	38.13	-0.68%	1,837
Jan 15, 2026	38.45	38.64	38.39	38.39	38.39	-0.88%	3,357
Jan 14, 2026	38.95	38.95	38.73	38.73	38.73	-0.54%	6,961
Jan 13, 2026	38.77	38.94	38.77	38.94	38.94	-0.82%	9,157
Jan 12, 2026	39.13	39.32	39.08	39.26	39.26	2.29%	3,792
Jan 9, 2026	38.42	38.42	38.38	38.38	38.38	2.07%	1,299
Jan 8, 2026	38.00	38.00	37.51	37.60	37.60	-0.61%	6,931
Jan 7, 2026	37.28	37.83	37.28	37.83	37.83	-0.21%	1,064
Jan 6, 2026	38.43	38.43	37.91	37.91	37.91	-3.30%	41,948
Jan 5, 2026	38.75	39.21	38.44	39.21	39.20	2.27%	2,774
Jan 2, 2026	37.87	38.33	37.80	38.33	38.33	-0.19%	1,213
Dec 30, 2025	38.31	38.41	38.21	38.41	38.41	1.13%	2,811
Dec 29, 2025	37.11	37.98	37.11	37.98	37.98	-0.59%	4,611
Dec 24, 2025	38.03	38.29	38.03	38.20	38.20	0.16%	23,158
Dec 23, 2025	37.98	38.14	37.98	38.14	38.14	1.03%	1,579
Dec 22, 2025	37.59	38.09	37.59	37.75	37.75	2.14%	12,523
Dec 19, 2025	36.12	36.96	36.12	36.96	36.96	-1.10%	8,344
Dec 18, 2025	37.36	37.37	37.36	37.37	37.37	0.59%	848
Dec 17, 2025	37.23	37.23	37.15	37.15	37.15	-1.33%	412
Dec 16, 2025	37.81	37.81	37.28	37.65	37.65	-1.75%	1,173
Dec 15, 2025	38.44	38.44	38.25	38.32	38.32	-0.73%	31,929
Dec 12, 2025	38.60	38.60	38.60	38.60	38.60	1.21%	793
Dec 11, 2025	37.51	38.20	37.51	38.14	38.14	2.17%	1,183
Dec 10, 2025	37.36	37.36	37.33	37.33	37.33	-1.97%	1,776
Dec 9, 2025	38.19	38.19	38.08	38.08	38.08	0.38%	1,330
Dec 8, 2025	38.34	38.34	37.86	37.94	37.94	-1.42%	2,423
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