Technip Energies BV

TE
🏛️ france →
40.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.70 12.83 12.68 12.82 0.1M
2021-12-30 12.74 12.78 12.58 12.69 0.3M
2021-12-29 12.72 12.92 12.68 12.76 0.3M
2021-12-28 12.68 12.95 12.67 12.74 0.3M
2021-12-27 12.49 12.69 12.49 12.62 0.1M
2021-12-24 12.55 12.56 12.47 12.54 0.1M
2021-12-23 12.57 12.74 12.51 12.56 0.2M
2021-12-22 12.35 12.64 12.30 12.51 0.2M
2021-12-21 12.26 12.57 12.17 12.33 0.3M
2021-12-20 12.13 12.20 12.02 12.15 0.2M
2021-12-17 12.05 12.50 12.02 12.31 0.8M
2021-12-16 11.60 12.09 11.60 12.06 0.5M
2021-12-15 11.61 11.72 11.47 11.47 0.3M
2021-12-14 11.69 11.79 11.42 11.62 0.5M
2021-12-13 11.93 11.95 11.67 11.67 0.3M
2021-12-10 11.67 11.89 11.66 11.84 0.2M
2021-12-09 12.00 12.01 11.67 11.68 0.4M
2021-12-08 12.11 12.18 11.79 12.02 0.5M
2021-12-07 12.08 12.10 11.92 12.07 0.4M
2021-12-06 11.94 12.13 11.65 11.97 0.7M
2021-12-03 11.71 12.02 11.62 11.94 0.5M
2021-12-02 11.94 12.12 11.58 11.58 0.5M
2021-12-01 12.14 12.38 11.99 12.02 0.5M
2021-11-30 11.89 12.07 11.74 12.00 0.8M
2021-11-29 12.14 12.19 11.90 12.00 0.6M
2021-11-26 12.04 12.19 11.78 11.99 0.6M
2021-11-25 12.56 12.67 12.45 12.45 0.2M
2021-11-24 12.50 12.70 12.46 12.55 0.3M
2021-11-23 12.43 12.61 12.21 12.47 0.4M
2021-11-22 12.30 12.60 12.26 12.53 0.5M
2021-11-19 12.98 13.04 12.34 12.35 0.6M
2021-11-18 12.96 13.07 12.92 12.95 0.5M
2021-11-17 13.16 13.16 12.93 12.98 0.4M
2021-11-16 13.10 13.21 12.98 13.11 0.2M
2021-11-15 13.34 13.37 12.95 13.10 0.3M
2021-11-12 13.36 13.44 13.19 13.38 0.2M
2021-11-11 13.50 13.58 13.32 13.36 0.2M
2021-11-10 13.53 13.91 13.40 13.52 0.5M
2021-11-09 13.38 13.70 13.38 13.47 0.3M
2021-11-08 13.22 13.48 13.22 13.37 0.2M
2021-11-05 13.00 13.38 13.00 13.20 0.5M
2021-11-04 13.15 13.37 13.00 13.00 0.4M
2021-11-03 13.26 13.39 13.04 13.07 0.3M
2021-11-02 13.18 13.36 13.04 13.30 0.5M
2021-11-01 13.38 13.38 13.13 13.21 0.3M
2021-10-29 13.06 13.42 12.96 13.33 0.5M
2021-10-28 13.26 13.28 12.97 13.08 0.5M
2021-10-27 13.52 13.55 13.18 13.28 0.7M
2021-10-26 13.64 13.64 13.35 13.57 0.4M
2021-10-25 13.55 13.65 13.13 13.65 0.7M
2021-10-22 13.50 13.78 13.35 13.63 0.5M
2021-10-21 14.20 14.20 13.22 13.46 1.5M
2021-10-20 14.06 14.47 14.02 14.35 0.8M
2021-10-19 14.50 14.70 14.08 14.11 0.7M
2021-10-18 14.52 14.78 14.41 14.50 0.6M
2021-10-15 14.24 14.75 14.14 14.53 0.9M
2021-10-14 14.21 14.54 14.06 14.11 0.5M
2021-10-13 14.00 14.15 13.89 14.09 0.3M
2021-10-12 13.88 14.10 13.73 14.00 0.4M
2021-10-11 13.91 14.29 13.87 14.00 0.6M
2021-10-08 13.60 13.95 13.53 13.88 0.7M
2021-10-07 13.68 13.74 13.45 13.56 0.4M
2021-10-06 13.80 13.97 13.58 13.65 0.6M
2021-10-05 13.59 13.80 13.52 13.80 0.7M
2021-10-04 13.42 13.66 13.41 13.54 0.5M
2021-10-01 13.40 13.63 13.20 13.45 0.4M
2021-09-30 13.45 13.74 13.33 13.60 0.6M
2021-09-29 13.05 13.57 12.92 13.37 0.8M
2021-09-28 12.97 13.40 12.90 13.03 0.9M
2021-09-27 12.73 13.07 12.73 12.97 0.5M
2021-09-24 12.71 12.86 12.63 12.68 0.3M
2021-09-23 12.90 12.95 12.68 12.76 0.3M
2021-09-22 12.48 12.93 12.44 12.85 0.5M
2021-09-21 12.32 12.39 12.21 12.23 0.4M
2021-09-20 12.54 12.54 12.03 12.23 0.7M
2021-09-17 12.84 13.05 12.60 12.76 2.0M
2021-09-16 12.56 12.95 12.45 12.77 0.8M
2021-09-15 12.20 13.12 12.06 12.54 1.3M
2021-09-14 11.90 12.33 11.84 12.18 0.6M
2021-09-13 11.73 11.96 11.63 11.73 0.4M
2021-09-10 11.87 11.87 11.61 11.70 0.4M
2021-09-09 11.94 11.96 11.77 11.80 0.5M
2021-09-08 12.10 12.28 12.00 12.02 0.5M
2021-09-07 11.72 12.11 11.68 12.10 0.6M
2021-09-06 11.78 11.78 11.45 11.68 0.6M
2021-09-03 11.44 11.88 11.39 11.65 1.3M
2021-09-02 11.15 11.18 11.03 11.03 0.2M
2021-09-01 11.14 11.23 11.01 11.15 0.3M
2021-08-31 11.20 11.30 11.05 11.07 0.5M
2021-08-30 10.97 11.20 10.95 11.13 0.5M
2021-08-27 10.90 11.04 10.84 10.93 0.3M
2021-08-26 10.71 11.13 10.68 10.89 0.6M
2021-08-25 10.76 10.81 10.64 10.76 0.4M
2021-08-24 10.72 10.84 10.58 10.80 0.4M
2021-08-23 10.70 10.77 10.63 10.66 0.5M
2021-08-20 10.78 10.83 10.64 10.64 0.3M
2021-08-19 10.94 10.95 10.73 10.73 0.5M
2021-08-18 10.81 11.16 10.77 11.10 0.3M
2021-08-17 10.79 10.91 10.75 10.82 0.4M
2021-08-16 10.91 10.93 10.75 10.88 0.4M
2021-08-13 11.17 11.20 10.94 10.94 0.4M
2021-08-12 11.22 11.30 11.17 11.17 0.2M
2021-08-11 11.38 11.45 11.20 11.20 0.2M
2021-08-10 11.39 11.39 11.20 11.36 0.3M
2021-08-09 11.60 11.62 11.35 11.38 0.4M
2021-08-06 11.31 11.65 11.14 11.64 0.4M
2021-08-05 11.20 11.35 11.07 11.35 0.4M
2021-08-04 11.17 11.60 11.16 11.27 0.5M
2021-08-03 11.39 11.45 11.08 11.17 0.5M
2021-08-02 11.48 11.57 11.35 11.35 0.4M
2021-07-30 11.30 11.62 11.23 11.43 1.5M
2021-07-29 11.74 11.89 11.60 11.83 0.3M
2021-07-28 11.70 11.87 11.56 11.81 0.5M
2021-07-27 11.40 11.65 11.39 11.60 0.4M
2021-07-26 11.29 11.42 11.10 11.38 0.3M
2021-07-23 11.35 11.48 11.19 11.34 0.5M
2021-07-22 11.21 11.55 11.13 11.18 0.8M
2021-07-21 10.84 11.05 10.55 10.98 0.7M
2021-07-20 10.48 10.88 10.46 10.84 0.6M
2021-07-19 10.83 10.84 10.25 10.40 0.8M
2021-07-16 11.21 11.25 10.85 10.89 0.5M
2021-07-15 11.26 11.29 11.11 11.22 0.4M
2021-07-14 11.21 11.40 11.19 11.29 0.2M
2021-07-13 11.24 11.32 11.17 11.30 0.3M
2021-07-12 11.34 11.36 11.11 11.28 0.3M
2021-07-09 11.10 11.36 11.03 11.32 0.3M
2021-07-08 11.15 11.19 10.85 11.08 0.5M
2021-07-07 11.46 11.48 11.13 11.20 0.4M
2021-07-06 11.89 11.89 11.46 11.49 0.2M
2021-07-05 11.69 11.82 11.64 11.76 0.1M
2021-07-02 11.82 11.92 11.64 11.67 0.3M
2021-07-01 11.52 11.87 11.52 11.73 0.3M
2021-06-30 11.74 11.79 11.48 11.56 0.3M
2021-06-29 11.64 12.00 11.58 11.72 0.3M
2021-06-28 11.91 11.91 11.63 11.68 0.7M
2021-06-25 12.08 12.11 11.88 11.91 0.3M
2021-06-24 11.90 12.20 11.81 12.00 0.4M
2021-06-23 12.14 12.17 11.80 11.85 0.4M
2021-06-22 11.98 12.25 11.93 12.09 0.4M
2021-06-21 11.72 12.07 11.58 12.02 0.5M
2021-06-18 12.16 12.30 11.76 11.76 1.1M
2021-06-17 12.25 12.30 12.14 12.17 0.3M
2021-06-16 12.27 12.45 12.14 12.25 0.4M
2021-06-15 12.28 12.48 12.12 12.19 0.6M
2021-06-14 12.52 12.64 12.17 12.28 0.5M
2021-06-11 12.55 12.90 12.49 12.52 0.4M
2021-06-10 12.77 12.80 12.47 12.53 0.5M
2021-06-09 13.22 13.28 12.77 12.77 0.4M
2021-06-08 13.24 13.40 13.12 13.16 0.5M
2021-06-07 13.36 13.40 13.04 13.21 0.6M
2021-06-04 12.76 13.58 12.76 13.36 1.4M
2021-06-03 12.50 12.75 12.45 12.72 0.5M
2021-06-02 12.28 12.50 12.19 12.46 0.6M
2021-06-01 12.48 12.69 12.09 12.23 1.0M
2021-05-31 12.46 12.56 12.40 12.52 0.2M
2021-05-28 12.64 12.79 12.40 12.46 0.5M
2021-05-27 12.63 12.80 12.27 12.64 0.9M
2021-05-26 12.51 12.67 12.48 12.64 0.7M
2021-05-25 12.35 12.89 12.35 12.50 0.8M
2021-05-24 12.15 12.31 12.11 12.31 0.3M
2021-05-21 12.04 12.15 11.86 12.15 0.2M
2021-05-20 12.10 12.19 11.85 12.04 0.5M
2021-05-19 12.49 12.52 12.00 12.11 0.6M
2021-05-18 12.35 12.73 12.32 12.53 0.7M
2021-05-17 12.12 12.34 11.83 12.29 0.4M
2021-05-14 11.90 12.15 11.61 12.15 0.3M
2021-05-13 12.00 12.00 11.56 11.84 0.6M
2021-05-12 12.31 12.37 11.95 12.07 0.5M
2021-05-11 12.45 12.62 12.02 12.33 0.9M
2021-05-10 12.21 12.76 12.17 12.67 1.3M
2021-05-07 11.76 12.10 11.62 12.09 1.3M
2021-05-06 11.50 11.74 11.38 11.74 1.0M
2021-05-05 11.56 11.74 11.32 11.37 1.0M
2021-05-04 11.88 12.15 11.40 11.47 0.8M
2021-05-03 11.91 11.96 11.77 11.82 0.3M
2021-04-30 11.84 12.02 11.74 11.85 2.1M
2021-04-29 11.78 11.85 11.63 11.79 0.8M
2021-04-28 11.84 11.84 11.58 11.70 0.8M
2021-04-27 11.35 11.97 11.32 11.84 3.1M
2021-04-26 11.62 11.99 11.41 11.95 0.8M
2021-04-23 11.22 11.72 11.15 11.66 1.2M
2021-04-22 11.37 11.37 10.73 11.07 1.9M
2021-04-21 11.59 11.62 11.21 11.40 1.0M
2021-04-20 11.52 11.60 11.28 11.53 0.7M
2021-04-19 11.60 11.75 11.42 11.67 1.5M
2021-04-16 11.85 11.89 11.60 11.60 1.1M
2021-04-15 11.88 12.06 11.81 11.81 0.5M
2021-04-14 12.01 12.10 11.82 11.82 0.8M
2021-04-13 12.09 12.25 11.94 12.12 0.6M
2021-04-12 12.25 12.43 11.61 12.15 0.9M
2021-04-09 12.43 12.54 12.15 12.15 0.5M
2021-04-08 12.28 12.64 12.12 12.37 0.9M
2021-04-07 12.35 12.50 12.08 12.11 0.8M
2021-04-06 12.62 12.65 12.45 12.53 0.4M
2021-04-01 12.96 12.99 12.51 12.54 0.6M
2021-03-31 12.94 13.04 12.77 12.95 0.7M
2021-03-30 12.20 12.98 12.19 12.90 1.1M
2021-03-29 12.32 12.64 12.06 12.19 0.8M
2021-03-26 12.78 12.90 12.22 12.32 0.7M
2021-03-25 13.15 13.15 12.46 12.60 0.5M
2021-03-24 12.97 13.47 12.96 13.05 0.6M
2021-03-23 13.47 13.47 13.01 13.15 0.7M
2021-03-22 12.91 13.61 12.75 13.47 0.7M
2021-03-19 13.50 14.07 12.85 12.92 1.8M
2021-03-18 14.70 15.08 13.41 13.60 1.6M
2021-03-17 14.13 14.70 13.90 14.70 1.4M
2021-03-16 13.07 14.02 13.02 14.02 1.3M
2021-03-15 12.55 13.01 12.50 13.01 1.0M
2021-03-12 12.43 12.61 12.24 12.60 0.7M
2021-03-11 12.42 12.77 12.30 12.43 0.9M
2021-03-10 12.73 12.90 12.23 12.67 0.8M
2021-03-09 12.30 12.70 12.24 12.68 1.4M
2021-03-08 11.60 12.24 11.55 12.24 1.5M
2021-03-05 10.80 11.78 10.80 11.65 1.4M
2021-03-04 10.91 11.35 10.90 11.03 0.7M
2021-03-03 11.36 11.55 11.10 11.22 0.9M
2021-03-02 11.48 11.60 11.35 11.42 1.5M
2021-03-01 10.90 11.68 10.90 11.67 2.1M
2021-02-26 10.34 10.82 10.25 10.69 2.6M
2021-02-25 10.39 10.69 10.10 10.10 3.6M
2021-02-24 11.70 11.70 11.26 11.26 0.9M
2021-02-23 11.55 11.75 11.08 11.74 2.9M
2021-02-22 12.10 12.30 11.31 11.55 1.8M
2021-02-19 12.69 12.79 12.25 12.29 1.9M
2021-02-18 13.09 13.20 12.46 12.70 1.3M
2021-02-17 12.99 13.66 12.70 12.82 2.2M
2021-02-16 12.00 14.30 11.52 12.70 9.5M