Technip Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.10	47.19	47.10	47.19	47.19	0.34%	628
Apr 27, 2026	46.90	47.10	46.75	47.03	47.03	-0.72%	13,410
Apr 24, 2026	47.33	47.46	47.15	47.37	47.37	1.89%	2,147
Apr 23, 2026	47.00	47.00	46.49	46.49	46.49	-1.90%	1,518
Apr 22, 2026	47.44	47.50	47.22	47.39	47.39	2.40%	3,440
Apr 21, 2026	46.53	46.53	46.28	46.28	46.28	-0.64%	1,971
Apr 20, 2026	46.36	46.76	46.36	46.58	46.58	0.89%	750
Apr 17, 2026	46.13	46.36	46.13	46.17	46.17	-1.42%	1,357
Apr 16, 2026	47.07	47.07	46.83	46.83	46.83	-0.49%	1,218
Apr 15, 2026	46.67	47.48	46.67	47.06	47.06	1.28%	3,791
Apr 14, 2026	47.27	47.27	46.47	46.47	46.47	0.06%	2,581
Apr 13, 2026	45.00	46.51	45.00	46.44	46.44	1.42%	2,827
Apr 10, 2026	46.29	46.32	45.79	45.79	45.79	-4.62%	3,655
Apr 9, 2026	48.08	48.27	47.96	48.01	48.01	2.94%	16,432
Apr 8, 2026	46.61	46.76	46.40	46.64	46.64	4.34%	5,080
Apr 7, 2026	44.46	45.25	44.46	44.70	44.70	-0.07%	27,116
Apr 6, 2026	42.97	45.00	42.97	44.73	44.73	0.51%	2,874
Apr 2, 2026	44.00	44.55	43.59	44.50	44.50	5.13%	5,457
Apr 1, 2026	42.67	42.95	42.33	42.33	42.33	-0.01%	21,041
Mar 31, 2026	42.94	42.94	42.12	42.33	42.33	3.53%	261,186
Mar 30, 2026	39.25	40.89	39.25	40.89	40.89	2.00%	78,977
Mar 27, 2026	40.03	40.49	40.03	40.09	40.09	-2.18%	2,343
Mar 26, 2026	40.21	40.98	40.21	40.98	40.98	3.48%	6,510
Mar 25, 2026	39.38	39.97	39.38	39.60	39.60	0.25%	42,251
Mar 24, 2026	39.59	39.59	39.29	39.50	39.50	-0.32%	2,953
Mar 23, 2026	39.65	40.75	39.63	39.63	39.63	7.40%	5,550
Mar 20, 2026	37.36	37.40	36.84	36.90	36.90	-2.10%	5,560
Mar 19, 2026	37.27	37.74	37.24	37.69	37.69	0.36%	2,094
Mar 18, 2026	37.75	37.75	37.45	37.56	37.56	2.47%	11,481
Mar 17, 2026	36.89	36.89	36.60	36.65	36.65	0.10%	2,709
Mar 16, 2026	36.75	36.75	36.62	36.62	36.62	0.21%	1,383
Mar 13, 2026	36.37	36.54	36.37	36.54	36.54	-0.11%	2,013
Mar 12, 2026	36.52	37.00	36.42	36.58	36.58	-7.51%	20,308
Mar 11, 2026	39.03	39.55	39.03	39.55	39.55	0.87%	955
Mar 10, 2026	39.80	40.02	39.21	39.21	39.21	2.11%	8,851
Mar 9, 2026	37.61	38.81	37.61	38.40	38.40	-1.69%	5,748
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