Technip Energies NV TE
EURONEXT · France · Industrial Services
€28.38-0.16 (-0.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28.54 | -1.11% | €28.80 | €28.92 | €28.30 | 846.86K |
| 2026-09-29 | €28.86 | -1.50% | €29.06 | €29.26 | €28.76 | 277.86K |
| 2026-09-28 | €29.30 | +1.88% | €28.74 | €29.54 | €28.74 | 296.26K |
| 2026-09-25 | €28.76 | -1.64% | €29.12 | €29.22 | €28.76 | 660.07K |
| 2026-09-24 | €29.24 | -1.95% | €29.38 | €29.82 | €29.20 | 354.08K |
| 2026-09-23 | €29.82 | +1.77% | €29.26 | €29.82 | €29.22 | 323.75K |
| 2026-09-22 | €29.30 | -0.14% | €29.34 | €29.54 | €28.82 | 369.92K |
| 2026-09-21 | €29.34 | +0.82% | €29.20 | €29.60 | €28.92 | 256.59K |
| 2026-09-18 | €29.10 | -1.49% | €29.40 | €29.40 | €28.82 | 1.00M |
| 2026-09-17 | €29.54 | -2.06% | €29.94 | €30.10 | €29.54 | 388.48K |
| 2026-09-16 | €30.16 | +0.73% | €30.38 | €30.64 | €29.86 | 429.22K |
| 2026-09-15 | €29.94 | +5.57% | €28.28 | €30.04 | €28.20 | 493.84K |
| 2026-09-14 | €28.36 | -3.73% | €29.00 | €29.18 | €28.36 | 537.37K |
| 2026-09-11 | €29.46 | +1.45% | €29.06 | €29.56 | €29.02 | 316.42K |
| 2026-09-10 | €29.04 | -2.29% | €30.66 | €30.90 | €29.04 | 438.65K |
| 2026-09-09 | €29.72 | -2.17% | €30.14 | €30.38 | €29.52 | 322.10K |
| 2026-09-08 | €30.38 | -1.36% | €30.70 | €30.94 | €30.32 | 293.06K |
| 2026-09-07 | €30.80 | +2.94% | €30.40 | €30.98 | €30.12 | 267.45K |
| 2026-09-04 | €29.92 | -0.73% | €30.22 | €30.30 | €29.70 | 207.71K |
| 2026-09-03 | €30.14 | +0.94% | €29.94 | €30.34 | €29.82 | 276.08K |
| 2026-09-02 | €29.86 | -4.72% | €31.10 | €31.21 | €29.44 | 673.03K |
| 2026-09-01 | €31.34 | +4.12% | €31.16 | €32.88 | €31.16 | 938.83K |
| 2026-08-31 | €30.10 | -0.33% | €30.14 | €30.56 | €29.80 | 441.97K |
| 2026-08-28 | €30.20 | +1.27% | €30.18 | €30.52 | €29.62 | 402.35K |
| 2026-08-27 | €29.82 | -2.04% | €30.42 | €30.52 | €29.72 | 460.48K |
| 2026-08-26 | €30.44 | +1.60% | €30.16 | €30.76 | €30.10 | 434.11K |
| 2026-08-25 | €29.96 | +2.25% | €29.58 | €29.98 | €29.48 | 313.81K |
| 2026-08-24 | €29.30 | -1.41% | €29.80 | €30.12 | €29.24 | 271.37K |
| 2026-08-21 | €29.72 | -1.52% | €30.06 | €30.22 | €29.58 | 376.80K |
| 2026-08-20 | €30.18 | +0.27% | €30.22 | €30.42 | €30.02 | 227.66K |
| 2026-08-19 | €30.10 | -1.31% | €30.50 | €30.70 | €30.08 | 328.40K |
| 2026-08-18 | €30.50 | -1.55% | €30.96 | €31.32 | €30.50 | 321.98K |
| 2026-08-17 | €30.98 | -1.02% | €31.36 | €31.54 | €30.98 | 279.29K |
| 2026-08-14 | €31.30 | +1.76% | €30.74 | €31.32 | €30.70 | 474.13K |
| 2026-08-13 | €30.76 | +1.65% | €30.30 | €30.86 | €30.20 | 372.89K |
| 2026-08-12 | €30.26 | -0.20% | €30.42 | €30.76 | €30.12 | 347.31K |
| 2026-08-11 | €30.32 | +1.54% | €29.98 | €30.56 | €29.98 | 366.80K |
| 2026-08-10 | €29.86 | +2.19% | €29.12 | €29.86 | €29.12 | 408.67K |
| 2026-08-07 | €29.22 | -1.42% | €29.66 | €29.70 | €29.04 | 390.00K |
| 2026-08-06 | €29.64 | -1.46% | €29.38 | €30.18 | €29.30 | 572.48K |
| 2026-08-05 | €30.08 | -1.12% | €30.20 | €31.30 | €30.02 | 542.88K |
| 2026-08-04 | €30.42 | +2.42% | €29.86 | €30.60 | €29.60 | 558.72K |
| 2026-08-03 | €29.70 | -0.67% | €29.78 | €30.14 | €29.30 | 521.18K |
| 2026-07-31 | €29.90 | +1.49% | €29.74 | €31.12 | €29.56 | 1.01M |
| 2026-07-30 | €29.46 | -9.69% | €31.16 | €31.18 | €26.94 | 2.34M |
| 2026-07-29 | €32.62 | -1.27% | €33.14 | €33.18 | €32.62 | 375.28K |
| 2026-07-28 | €33.04 | -3.17% | €34.26 | €34.30 | €33.04 | 316.21K |
| 2026-07-27 | €34.12 | -0.70% | €34.66 | €34.82 | €34.04 | 222.66K |
| 2026-07-24 | €34.36 | +1.06% | €33.92 | €34.62 | €33.74 | 335.44K |
| 2026-07-23 | €34.00 | -0.87% | €34.24 | €34.80 | €34.00 | 450.32K |
| 2026-07-22 | €34.30 | +0.94% | €34.02 | €34.48 | €33.98 | 253.81K |
| 2026-07-21 | €33.98 | +0.95% | €33.62 | €33.98 | €33.30 | 268.35K |
| 2026-07-20 | €33.66 | +1.75% | €33.30 | €33.68 | €33.06 | 265.57K |
| 2026-07-17 | €33.08 | -0.72% | €32.94 | €33.22 | €32.72 | 355.13K |
| 2026-07-16 | €33.32 | +0.48% | €33.30 | €33.62 | €32.68 | 445.37K |
| 2026-07-15 | €33.16 | +0.55% | €32.94 | €33.28 | €32.62 | 335.03K |
| 2026-07-14 | €32.98 | -0.30% | €33.00 | €33.30 | €32.86 | 218.23K |
| 2026-07-13 | €33.08 | -0.72% | €33.66 | €33.66 | €32.94 | 296.72K |
| 2026-07-10 | €33.32 | -2.29% | €34.14 | €34.18 | €33.32 | 321.41K |
| 2026-07-09 | €34.10 | +0.71% | €34.00 | €34.24 | €33.56 | 262.30K |
| 2026-07-08 | €33.86 | -2.14% | €34.76 | €35.00 | €33.78 | 505.63K |
| 2026-07-07 | €34.60 | -0.17% | €34.78 | €35.54 | €34.54 | 361.07K |
| 2026-07-06 | €34.66 | +0.41% | €34.46 | €34.92 | €34.40 | 375.47K |
| 2026-07-03 | €34.52 | +3.42% | €33.86 | €34.60 | €33.70 | 417.45K |
| 2026-07-02 | €33.38 | +2.14% | €32.42 | €33.60 | €32.32 | 426.71K |
| 2026-07-01 | €32.68 | -1.33% | €33.10 | €33.42 | €32.54 | 486.04K |
| 2026-06-30 | €33.12 | +1.41% | €32.86 | €33.40 | €32.86 | 463.40K |
| 2026-06-29 | €32.66 | -1.15% | €33.02 | €33.06 | €32.27 | 551.35K |
| 2026-06-26 | €33.04 | -2.88% | €33.62 | €33.88 | €33.04 | 691.04K |
| 2026-06-25 | €34.02 | -1.39% | €34.26 | €34.54 | €33.80 | 595.88K |
| 2026-06-24 | €34.50 | -1.77% | €35.10 | €35.30 | €34.14 | 567.80K |
| 2026-06-23 | €35.12 | +0.06% | €34.90 | €35.32 | €34.54 | 335.08K |
| 2026-06-22 | €35.10 | -1.57% | €35.94 | €36.00 | €34.84 | 501.99K |
| 2026-06-19 | €35.66 | -1.44% | €36.22 | €36.38 | €35.66 | 677.79K |
| 2026-06-18 | €36.18 | -2.58% | €37.04 | €37.12 | €36.02 | 452.76K |
| 2026-06-17 | €37.14 | +2.20% | €36.46 | €37.20 | €36.12 | 431.54K |
| 2026-06-16 | €36.34 | +0.55% | €36.12 | €36.84 | €36.10 | 443.85K |
| 2026-06-15 | €36.14 | +1.23% | €36.56 | €36.92 | €36.06 | 584.22K |
| 2026-06-12 | €35.70 | +4.14% | €34.50 | €35.76 | €34.40 | 458.39K |
| 2026-06-11 | €34.28 | -0.06% | €34.12 | €34.46 | €33.78 | 453.45K |
| 2026-06-10 | €34.30 | -0.29% | €34.40 | €34.52 | €34.12 | 388.22K |
| 2026-06-09 | €34.40 | -2.16% | €35.32 | €35.70 | €34.28 | 531.31K |
| 2026-06-08 | €35.16 | +0.46% | €34.76 | €35.52 | €34.74 | 310.02K |
| 2026-06-05 | €35.00 | +0.34% | €35.02 | €35.54 | €34.84 | 377.10K |
| 2026-06-04 | €34.88 | +0.17% | €34.92 | €35.08 | €34.24 | 493.92K |
| 2026-06-03 | €34.82 | -0.74% | €35.06 | €35.34 | €34.50 | 563.54K |
| 2026-06-02 | €35.08 | -1.13% | €35.52 | €35.98 | €35.08 | 522.02K |
| 2026-06-01 | €35.48 | +0.06% | €35.60 | €36.10 | €35.22 | 454.51K |
| 2026-05-29 | €35.46 | +1.55% | €34.86 | €35.96 | €34.68 | 544.01K |
| 2026-05-28 | €34.92 | -0.46% | €34.82 | €35.22 | €34.48 | 595.89K |