Technip Energies N.V. (TE) Price History

Daily open, high, low, close and volume for Technip Energies N.V. (TE) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€28.36	€29.28	€28.32	€29.14	347,185
2026-10-08	€28.30	€28.54	€27.86	€28.20	387,349
2026-10-07	€28.78	€28.84	€28.18	€28.32	347,375
2026-10-06	€28.80	€28.96	€28.14	€28.90	428,590
2026-10-05	€28.06	€28.84	€27.88	€28.76	435,042
2026-10-02	€28.14	€28.44	€27.94	€28.04	428,736
2026-10-01	€28.16	€28.78	€28.02	€28.38	381,230
2026-09-30	€28.80	€28.92	€28.30	€28.54	846,859
2026-09-29	€29.06	€29.26	€28.76	€28.86	277,859
2026-09-28	€28.74	€29.54	€28.74	€29.30	296,261
2026-09-25	€29.12	€29.22	€28.76	€28.76	660,072
2026-09-24	€29.38	€29.82	€29.20	€29.24	354,078
2026-09-23	€29.26	€29.82	€29.22	€29.82	323,752
2026-09-22	€29.34	€29.54	€28.82	€29.30	369,916
2026-09-21	€29.20	€29.60	€28.92	€29.34	256,585
2026-09-18	€29.40	€29.40	€28.82	€29.10	1,004,598
2026-09-17	€29.94	€30.10	€29.54	€29.54	388,475
2026-09-16	€30.38	€30.64	€29.86	€30.16	429,224
2026-09-15	€28.28	€30.04	€28.20	€29.94	493,844
2026-09-14	€29.00	€29.18	€28.36	€28.36	537,367
2026-09-11	€29.06	€29.56	€29.02	€29.46	316,415
2026-09-10	€30.66	€30.90	€29.04	€29.04	438,650
2026-09-09	€30.14	€30.38	€29.52	€29.72	322,104
2026-09-08	€30.70	€30.94	€30.32	€30.38	293,062
2026-09-07	€30.40	€30.98	€30.12	€30.80	267,454
2026-09-04	€30.22	€30.30	€29.70	€29.92	207,714
2026-09-03	€29.94	€30.34	€29.82	€30.14	276,083
2026-09-02	€31.10	€31.21	€29.44	€29.86	673,034
2026-09-01	€31.16	€32.88	€31.16	€31.34	938,832
2026-08-31	€30.14	€30.56	€29.80	€30.10	441,971
2026-08-28	€30.18	€30.52	€29.62	€30.20	402,347
2026-08-27	€30.42	€30.52	€29.72	€29.82	460,482
2026-08-26	€30.16	€30.76	€30.10	€30.44	434,105
2026-08-25	€29.58	€29.98	€29.48	€29.96	313,809
2026-08-24	€29.80	€30.12	€29.24	€29.30	271,371
2026-08-21	€30.06	€30.22	€29.58	€29.72	376,800
2026-08-20	€30.22	€30.42	€30.02	€30.18	227,660
2026-08-19	€30.50	€30.70	€30.08	€30.10	328,402
2026-08-18	€30.96	€31.32	€30.50	€30.50	321,977
2026-08-17	€31.36	€31.54	€30.98	€30.98	279,286
2026-08-14	€30.74	€31.32	€30.70	€31.30	474,128
2026-08-13	€30.30	€30.86	€30.20	€30.76	372,890
2026-08-12	€30.42	€30.76	€30.12	€30.26	347,308
2026-08-11	€29.98	€30.56	€29.98	€30.32	366,803
2026-08-10	€29.12	€29.86	€29.12	€29.86	408,672
2026-08-07	€29.66	€29.70	€29.04	€29.22	390,003
2026-08-06	€29.38	€30.18	€29.30	€29.64	572,482
2026-08-05	€30.20	€31.30	€30.02	€30.08	542,880
2026-08-04	€29.86	€30.60	€29.60	€30.42	558,723
2026-08-03	€29.78	€30.14	€29.30	€29.70	521,184
2026-07-31	€29.74	€31.12	€29.56	€29.90	1,007,362
2026-07-30	€31.16	€31.18	€26.94	€29.46	2,343,984
2026-07-29	€33.14	€33.18	€32.62	€32.62	375,277
2026-07-28	€34.26	€34.30	€33.04	€33.04	316,211
2026-07-27	€34.66	€34.82	€34.04	€34.12	222,664
2026-07-24	€33.92	€34.62	€33.74	€34.36	335,441
2026-07-23	€34.24	€34.80	€34.00	€34.00	450,321
2026-07-22	€34.02	€34.48	€33.98	€34.30	253,814
2026-07-21	€33.62	€33.98	€33.30	€33.98	268,350
2026-07-20	€33.30	€33.68	€33.06	€33.66	265,572
2026-07-17	€32.94	€33.22	€32.72	€33.08	355,128
2026-07-16	€33.30	€33.62	€32.68	€33.32	445,366
2026-07-15	€32.94	€33.28	€32.62	€33.16	335,029
2026-07-14	€33.00	€33.30	€32.86	€32.98	218,226
2026-07-13	€33.66	€33.66	€32.94	€33.08	296,718
2026-07-10	€34.14	€34.18	€33.32	€33.32	321,405
2026-07-09	€34.00	€34.24	€33.56	€34.10	262,304
2026-07-08	€34.76	€35.00	€33.78	€33.86	505,630
2026-07-07	€34.78	€35.54	€34.54	€34.60	361,066
2026-07-06	€34.46	€34.92	€34.40	€34.66	375,466
2026-07-03	€33.86	€34.60	€33.70	€34.52	417,452
2026-07-02	€32.42	€33.60	€32.32	€33.38	426,705
2026-07-01	€33.10	€33.42	€32.54	€32.68	486,042
2026-06-30	€32.86	€33.40	€32.86	€33.12	463,402
2026-06-29	€33.02	€33.06	€32.27	€32.66	551,349
2026-06-26	€33.62	€33.88	€33.04	€33.04	691,041
2026-06-25	€34.26	€34.54	€33.80	€34.02	595,880
2026-06-24	€35.10	€35.30	€34.14	€34.50	567,797
2026-06-23	€34.90	€35.32	€34.54	€35.12	335,075
2026-06-22	€35.94	€36.00	€34.84	€35.10	501,992
2026-06-19	€36.22	€36.38	€35.66	€35.66	677,789
2026-06-18	€37.04	€37.12	€36.02	€36.18	452,763
2026-06-17	€36.46	€37.20	€36.12	€37.14	431,538
2026-06-16	€36.12	€36.84	€36.10	€36.34	443,852
2026-06-15	€36.56	€36.92	€36.06	€36.14	584,217
2026-06-12	€34.50	€35.76	€34.40	€35.70	458,393
2026-06-11	€34.12	€34.46	€33.78	€34.28	453,449
2026-06-10	€34.40	€34.52	€34.12	€34.30	388,223
2026-06-09	€35.32	€35.70	€34.28	€34.40	531,307
2026-06-08	€34.76	€35.52	€34.74	€35.16	310,023
2026-06-05	€35.02	€35.54	€34.84	€35.00	377,095
2026-06-04	€34.92	€35.08	€34.24	€34.88	493,918
2026-06-03	€35.06	€35.34	€34.50	€34.82	563,536
2026-06-02	€35.52	€35.98	€35.08	€35.08	522,020
2026-06-01	€35.60	€36.10	€35.22	€35.48	454,508
2026-05-29	€34.86	€35.96	€34.68	€35.46	544,009
2026-05-28	€34.82	€35.22	€34.48	€34.92	595,893
2026-05-27	€37.44	€37.44	€35.08	€35.08	711,284
2026-05-26	€37.24	€37.74	€36.82	€37.48	359,076
2026-05-25	€37.00	€37.68	€36.90	€37.24	342,771
2026-05-22	€35.60	€36.64	€35.42	€36.64	533,670
2026-05-21	€36.10	€36.28	€35.70	€35.76	491,211
2026-05-20	€35.62	€36.36	€35.62	€36.06	490,066
2026-05-19	€35.68	€36.06	€35.42	€35.66	473,117
2026-05-18	€36.16	€36.56	€35.66	€35.80	544,438
2026-05-15	€36.90	€37.62	€36.78	€37.08	325,449
2026-05-14	€37.04	€37.40	€36.60	€37.16	226,152
2026-05-13	€36.92	€37.06	€36.50	€36.88	312,655
2026-05-12	€36.76	€37.12	€36.56	€36.62	451,017
2026-05-11	€37.02	€37.08	€35.90	€36.80	415,580
2026-05-08	€37.80	€37.94	€36.52	€36.84	676,952
2026-05-07	€38.98	€39.12	€37.82	€37.82	757,636
2026-05-06	€38.94	€40.18	€38.66	€40.18	496,669
2026-05-05	€38.88	€39.08	€37.66	€38.36	476,254
2026-05-04	€39.12	€39.34	€38.52	€38.68	445,874
2026-04-30	€37.34	€40.30	€36.00	€40.30	1,476,191
2026-04-29	€40.10	€40.90	€40.10	€40.32	371,292
2026-04-28	€39.70	€40.50	€39.70	€40.24	240,064
2026-04-27	€40.50	€40.94	€40.00	€40.10	337,892
2026-04-24	€39.92	€40.84	€39.76	€40.26	375,960
2026-04-23	€40.40	€40.60	€39.72	€39.96	295,295
2026-04-22	€39.64	€40.54	€39.64	€40.32	283,325
2026-04-21	€39.80	€39.90	€39.10	€39.42	303,648
2026-04-20	€39.64	€40.20	€39.18	€39.48	390,671
2026-04-17	€39.88	€40.30	€38.94	€39.14	550,991
2026-04-16	€40.00	€40.46	€39.62	€39.62	462,930
2026-04-15	€39.44	€40.28	€39.42	€40.08	387,421
2026-04-14	€40.00	€40.22	€39.38	€39.68	757,150
2026-04-13	€39.40	€39.82	€38.98	€39.68	830,002
2026-04-10	€41.10	€41.38	€39.12	€39.12	759,283
2026-04-09	€40.00	€41.58	€40.00	€41.10	769,510
2026-04-08	€39.02	€40.04	€38.00	€39.94	836,924
2026-04-07	€38.10	€39.16	€37.88	€38.56	723,719
2026-04-02	€36.34	€38.46	€36.24	€38.46	689,987
2026-04-01	€36.90	€37.14	€36.40	€36.42	398,048
2026-03-31	€35.60	€37.38	€35.60	€36.58	872,143
2026-03-30	€34.50	€35.66	€34.40	€35.58	470,189
2026-03-27	€36.32	€36.46	€34.32	€34.70	591,858
2026-03-26	€34.10	€35.54	€33.92	€35.48	458,007
2026-03-25	€34.22	€34.64	€33.86	€34.10	454,676
2026-03-24	€34.06	€34.42	€33.74	€34.10	390,713
2026-03-23	€31.04	€35.22	€31.00	€34.10	1,344,645
2026-03-20	€32.68	€32.70	€31.82	€32.02	651,058
2026-03-19	€32.22	€32.66	€31.58	€32.52	661,707
2026-03-18	€31.76	€32.90	€31.76	€32.78	673,642
2026-03-17	€31.60	€32.16	€31.56	€31.74	655,706
2026-03-16	€32.18	€32.22	€31.64	€32.00	390,480
2026-03-13	€31.40	€32.10	€30.80	€31.96	542,661
2026-03-12	€34.00	€34.00	€31.44	€31.86	684,221
2026-03-11	€33.68	€34.26	€33.16	€34.26	286,119
2026-03-10	€33.88	€34.52	€33.70	€33.92	470,814
2026-03-09	€32.50	€33.64	€32.16	€33.64	483,685
2026-03-06	€33.62	€33.70	€32.92	€33.60	388,543
2026-03-05	€34.02	€34.58	€33.54	€33.56	386,515
2026-03-04	€34.76	€34.92	€34.02	€34.38	417,548
2026-03-03	€34.98	€35.28	€33.84	€34.76	540,667
2026-03-02	€36.90	€37.26	€35.30	€35.32	653,068
2026-02-27	€37.34	€38.22	€36.62	€36.62	877,518
2026-02-26	€36.06	€37.64	€35.84	€37.60	993,770
2026-02-25	€35.12	€37.42	€34.84	€36.14	790,165
2026-02-24	€33.68	€35.10	€33.68	€35.10	553,976
2026-02-23	€33.72	€34.34	€33.60	€33.60	273,720
2026-02-20	€34.00	€34.18	€33.50	€33.74	413,993
2026-02-19	€33.00	€34.10	€33.00	€33.88	329,433
2026-02-18	€32.60	€33.20	€32.58	€32.90	229,134
2026-02-17	€32.66	€32.90	€32.28	€32.64	199,163
2026-02-16	€32.56	€33.02	€32.30	€32.68	182,842
2026-02-13	€32.42	€33.30	€32.32	€32.54	316,862
2026-02-12	€33.36	€33.66	€32.08	€32.42	393,976
2026-02-11	€32.60	€33.54	€32.34	€33.16	379,253
2026-02-10	€32.90	€32.90	€31.66	€32.50	352,022
2026-02-09	€32.80	€33.20	€32.72	€32.88	245,000
2026-02-06	€32.80	€33.08	€32.56	€32.72	171,151
2026-02-05	€32.48	€33.00	€32.16	€32.76	278,965
2026-02-04	€32.88	€33.12	€32.40	€32.54	293,721
2026-02-03	€32.80	€33.00	€32.24	€32.76	230,653
2026-02-02	€32.66	€32.74	€31.82	€32.74	319,950
2026-01-30	€33.20	€33.36	€32.66	€33.04	320,792
2026-01-29	€32.76	€34.36	€32.74	€33.44	368,195
2026-01-28	€32.66	€32.88	€32.26	€32.38	257,019
2026-01-27	€32.40	€32.74	€32.28	€32.44	278,378
2026-01-26	€32.50	€32.50	€32.04	€32.46	149,891
2026-01-23	€32.06	€32.78	€32.00	€32.52	191,032
2026-01-22	€32.22	€32.46	€31.84	€32.06	269,818
2026-01-21	€32.48	€32.56	€31.16	€31.86	386,965
2026-01-20	€32.38	€32.70	€31.92	€32.46	216,611
2026-01-19	€32.82	€32.86	€32.50	€32.50	243,963
2026-01-16	€33.16	€33.18	€32.76	€32.94	314,098
2026-01-15	€33.46	€33.56	€33.04	€33.28	232,760
2026-01-14	€33.46	€33.76	€33.30	€33.36	285,985
2026-01-13	€33.86	€33.88	€33.06	€33.50	439,002
2026-01-12	€33.56	€33.70	€33.18	€33.70	270,523
2026-01-09	€32.40	€33.42	€32.28	€33.42	326,170
2026-01-08	€32.32	€32.72	€32.16	€32.16	214,972
2026-01-07	€32.36	€32.56	€31.88	€32.40	265,964
2026-01-06	€33.56	€33.68	€32.52	€32.52	274,344
2026-01-05	€33.02	€33.62	€32.86	€33.44	298,751
2026-01-02	€32.38	€32.68	€32.20	€32.64	218,031
2025-12-31	€32.46	€32.56	€32.26	€32.48	138,418
2025-12-30	€32.46	€32.66	€32.32	€32.66	215,035
2025-12-29	€32.36	€32.48	€31.94	€32.48	248,517
2025-12-24	€32.24	€32.46	€32.20	€32.28	88,634
2025-12-23	€32.08	€32.48	€32.00	€32.38	213,648
2025-12-22	€31.46	€32.18	€31.30	€32.18	437,264
2025-12-19	€32.48	€32.64	€31.26	€31.50	1,038,903
2025-12-18	€31.68	€32.24	€31.64	€32.14	238,182
2025-12-17	€32.00	€32.46	€31.66	€31.68	405,945
2025-12-16	€32.50	€32.62	€32.00	€32.00	442,865
2025-12-15	€32.64	€32.92	€32.48	€32.76	285,809
2025-12-12	€32.30	€33.12	€32.12	€32.50	276,442
2025-12-11	€32.12	€32.76	€32.12	€32.48	401,753
2025-12-10	€32.90	€33.08	€31.84	€31.96	325,483
2025-12-09	€32.66	€33.10	€32.66	€32.88	230,028
2025-12-08	€32.98	€33.04	€32.66	€32.66	311,189
2025-12-05	€33.62	€34.08	€33.10	€33.10	467,039
2025-12-04	€32.92	€33.36	€32.76	€33.10	395,745
2025-12-03	€32.56	€32.88	€32.24	€32.72	231,982
2025-12-02	€33.06	€33.12	€32.38	€32.38	296,979
2025-12-01	€33.56	€33.56	€32.52	€33.26	383,767
2025-11-28	€33.98	€34.00	€33.64	€33.68	340,342
2025-11-27	€34.04	€34.18	€33.78	€33.96	224,616
2025-11-26	€34.10	€34.44	€33.56	€34.00	425,907
2025-11-25	€33.62	€34.10	€33.46	€34.00	182,293
2025-11-24	€33.70	€33.76	€33.02	€33.64	490,658
2025-11-21	€33.72	€34.12	€33.38	€33.56	333,798
2025-11-20	€34.54	€34.94	€34.38	€34.38	315,616
2025-11-19	€34.68	€34.88	€34.26	€34.26	239,908
2025-11-18	€34.62	€34.78	€34.24	€34.54	281,518
2025-11-17	€35.86	€36.02	€34.90	€35.00	181,617
2025-11-14	€35.60	€35.82	€35.02	€35.82	164,202
2025-11-13	€35.72	€36.00	€35.52	€35.72	208,358
2025-11-12	€35.84	€36.42	€35.62	€35.66	370,176
2025-11-11	€35.46	€36.10	€35.38	€35.88	345,067
2025-11-10	€34.84	€35.70	€34.84	€35.60	367,331
2025-11-07	€34.88	€35.04	€34.16	€34.54	359,534
2025-11-06	€35.74	€35.92	€34.94	€35.02	376,785
2025-11-05	€35.22	€36.12	€35.22	€35.94	419,427
2025-11-04	€35.68	€36.08	€34.96	€35.34	474,049
2025-11-03	€35.00	€36.10	€35.00	€35.70	569,569
2025-10-31	€34.16	€35.34	€33.98	€35.22	626,335
2025-10-30	€36.22	€36.54	€33.72	€33.96	674,051
2025-10-29	€37.56	€37.70	€37.22	€37.22	217,884
2025-10-28	€37.56	€37.64	€36.98	€37.36	208,218
2025-10-27	€37.84	€37.86	€36.92	€37.58	262,222
2025-10-24	€37.48	€37.52	€36.78	€37.28	214,710
2025-10-23	€37.26	€37.42	€36.70	€37.40	283,918
2025-10-22	€37.04	€37.48	€36.70	€36.70	387,758
2025-10-21	€37.80	€37.82	€36.60	€36.86	211,871
2025-10-20	€37.28	€37.84	€37.10	€37.44	269,937
2025-10-17	€37.58	€37.58	€36.84	€37.08	255,297
2025-10-16	€38.18	€38.18	€37.40	€37.82	204,212
2025-10-15	€38.26	€38.68	€38.04	€38.16	299,555
2025-10-14	€37.64	€37.98	€37.04	€37.94	229,595
2025-10-13	€37.56	€37.88	€37.18	€37.82	337,847
2025-10-10	€38.42	€38.44	€36.58	€36.88	516,322
2025-10-09	€40.18	€40.80	€39.92	€39.98	218,947