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
2023-12-29 21.16 21.34 21.02 21.16 0.1M
2023-12-28 21.58 21.59 21.25 21.25 0.2M
2023-12-27 21.92 22.09 21.58 21.58 0.3M
2023-12-22 21.95 22.01 21.74 21.77 0.2M
2023-12-21 21.77 22.04 21.58 21.91 0.4M
2023-12-20 21.49 22.17 21.47 22.02 0.4M
2023-12-19 20.94 21.25 20.94 21.18 0.3M
2023-12-18 20.58 21.19 20.47 21.06 0.7M
2023-12-15 20.13 20.53 20.13 20.42 0.7M
2023-12-14 20.26 20.26 19.93 20.06 0.4M
2023-12-13 20.06 20.31 19.81 20.01 0.5M
2023-12-12 20.46 20.66 20.11 20.12 0.6M
2023-12-11 20.22 20.40 20.08 20.34 0.2M
2023-12-08 19.99 20.24 19.98 20.22 0.2M
2023-12-07 19.96 20.24 19.93 19.97 0.3M
2023-12-06 20.96 20.98 19.80 20.05 0.7M
2023-12-05 20.85 21.10 20.77 20.95 0.1M
2023-12-04 20.93 21.12 20.70 20.90 0.3M
2023-12-01 21.34 21.54 21.14 21.30 0.2M
2023-11-30 21.10 21.69 21.02 21.33 0.7M
2023-11-29 21.05 21.14 20.86 20.97 0.2M
2023-11-28 20.94 21.15 20.88 21.11 0.2M
2023-11-27 20.94 21.07 20.71 20.95 0.2M
2023-11-24 20.80 21.06 20.72 21.03 0.2M
2023-11-23 20.65 20.86 20.54 20.76 0.2M
2023-11-22 20.45 20.79 20.30 20.51 0.2M
2023-11-21 21.30 21.37 20.44 20.44 0.4M
2023-11-20 21.08 21.45 20.92 21.37 0.3M
2023-11-17 20.36 21.30 20.35 21.05 0.4M
2023-11-16 21.17 21.18 20.35 20.38 0.6M
2023-11-15 21.34 21.34 21.00 21.13 0.4M
2023-11-14 21.64 21.76 21.02 21.31 0.3M
2023-11-13 21.10 21.79 20.96 21.70 0.3M
2023-11-10 21.74 21.93 21.64 21.78 0.2M
2023-11-09 21.30 21.73 21.22 21.73 0.3M
2023-11-08 21.44 21.46 21.18 21.22 0.2M
2023-11-07 21.70 21.76 21.32 21.50 0.3M
2023-11-06 21.58 22.09 21.55 21.80 0.2M
2023-11-03 22.00 22.71 21.14 21.45 0.4M
2023-11-02 20.82 21.94 20.80 21.94 0.5M
2023-11-01 20.65 20.76 20.40 20.54 0.3M
2023-10-31 20.75 20.90 20.35 20.65 0.2M
2023-10-30 20.30 20.88 20.30 20.78 0.3M
2023-10-27 20.43 20.46 20.14 20.20 0.3M
2023-10-26 20.24 20.44 20.13 20.24 0.4M
2023-10-25 20.02 21.27 19.98 20.39 0.7M
2023-10-24 20.24 20.34 19.92 20.10 0.8M
2023-10-23 20.22 20.46 20.06 20.36 0.6M
2023-10-20 19.87 20.71 19.81 20.50 1.9M
2023-10-19 22.61 22.76 17.59 19.50 3.3M
2023-10-18 22.50 22.63 22.18 22.61 0.3M
2023-10-17 22.20 22.66 22.06 22.50 0.2M
2023-10-16 22.77 22.78 22.21 22.23 0.3M
2023-10-13 22.64 22.90 22.40 22.78 0.3M
2023-10-12 22.53 22.79 22.48 22.77 0.3M
2023-10-11 23.58 23.63 22.28 22.31 0.4M
2023-10-10 23.32 23.60 23.10 23.58 0.3M
2023-10-09 23.08 23.33 22.76 23.19 0.2M
2023-10-06 22.60 22.95 22.46 22.93 0.3M
2023-10-05 22.74 22.78 22.44 22.57 0.5M
2023-10-04 22.92 23.16 22.61 22.64 0.3M
2023-10-03 23.73 23.95 22.83 23.07 0.4M
2023-10-02 23.67 23.80 22.94 23.01 0.4M
2023-09-29 23.71 24.00 23.43 23.57 0.6M
2023-09-28 24.15 24.78 23.88 24.08 0.7M
2023-09-27 23.33 24.14 23.33 24.14 0.4M
2023-09-26 23.14 23.35 22.60 23.29 0.3M
2023-09-25 23.31 23.40 22.84 23.05 0.3M
2023-09-22 23.20 23.38 22.84 23.28 0.4M
2023-09-21 23.31 23.54 23.20 23.36 0.3M
2023-09-20 23.55 23.63 23.08 23.63 0.4M
2023-09-19 22.97 23.63 22.90 23.55 0.3M
2023-09-18 23.32 23.45 22.84 22.89 0.3M
2023-09-15 23.20 23.49 23.18 23.42 0.7M
2023-09-14 23.06 23.56 23.01 23.21 0.3M
2023-09-13 23.30 23.51 22.95 23.13 0.3M
2023-09-12 23.10 23.45 23.00 23.45 0.4M
2023-09-11 22.78 23.24 22.70 23.24 0.3M
2023-09-08 22.41 22.89 21.94 22.55 0.2M
2023-09-07 22.34 22.62 22.16 22.40 0.2M
2023-09-06 22.49 22.91 22.35 22.41 0.3M
2023-09-05 21.81 22.75 21.68 22.56 0.3M
2023-09-04 22.16 22.33 21.91 21.93 0.2M
2023-09-01 21.68 22.14 21.63 22.00 0.3M
2023-08-31 21.26 21.50 21.07 21.37 0.2M
2023-08-30 21.30 21.55 21.03 21.30 0.2M
2023-08-29 21.15 21.32 21.10 21.24 0.2M
2023-08-28 20.96 21.28 20.91 21.10 0.1M
2023-08-25 20.80 20.96 20.69 20.75 0.2M
2023-08-24 20.75 20.92 20.56 20.87 0.2M
2023-08-23 21.03 21.25 20.48 20.60 0.2M
2023-08-22 21.14 21.34 21.11 21.13 0.1M
2023-08-21 20.66 21.40 20.66 21.11 0.2M
2023-08-18 20.82 20.82 20.29 20.51 0.3M
2023-08-17 20.84 21.06 20.82 20.91 0.1M
2023-08-16 21.02 21.26 20.90 20.97 0.1M
2023-08-15 21.52 21.56 21.13 21.13 0.1M
2023-08-14 21.54 21.66 21.35 21.49 0.1M
2023-08-11 21.70 21.95 21.60 21.60 0.2M
2023-08-10 21.58 21.85 21.46 21.84 0.3M
2023-08-09 21.13 21.41 20.94 21.40 0.2M
2023-08-08 20.82 20.89 20.43 20.82 0.2M
2023-08-07 20.30 21.30 20.25 21.18 0.5M
2023-08-04 20.25 20.35 20.03 20.25 0.2M
2023-08-03 20.29 20.36 20.00 20.13 0.3M
2023-08-02 20.20 20.62 20.06 20.35 0.3M
2023-08-01 20.67 20.90 20.42 20.50 0.3M
2023-07-31 21.28 21.46 20.67 20.73 0.3M
2023-07-28 21.80 21.96 20.82 21.15 0.4M
2023-07-27 21.40 22.35 21.30 22.20 0.5M
2023-07-26 20.90 21.06 20.62 20.78 0.3M
2023-07-25 21.24 21.28 20.84 21.05 0.2M
2023-07-24 21.34 21.40 20.97 21.16 0.2M
2023-07-21 21.60 21.78 21.55 21.55 0.1M
2023-07-20 21.13 21.74 21.13 21.57 0.2M
2023-07-19 21.57 21.60 21.01 21.20 0.3M
2023-07-18 21.06 21.48 20.95 21.46 0.2M
2023-07-17 21.45 21.55 21.00 21.18 0.2M
2023-07-14 21.75 21.82 21.29 21.47 0.2M
2023-07-13 22.23 22.23 21.77 21.85 0.2M
2023-07-12 21.71 22.29 21.42 22.21 0.3M
2023-07-11 21.58 21.70 21.37 21.47 0.3M
2023-07-10 21.60 22.12 21.47 21.53 0.5M
2023-07-07 21.06 21.60 21.03 21.52 0.4M
2023-07-06 20.67 20.91 20.48 20.64 0.4M
2023-07-05 20.63 20.99 20.55 20.70 0.4M
2023-07-04 21.15 21.15 20.71 20.74 0.3M
2023-07-03 21.33 21.68 21.08 21.16 0.5M
2023-06-30 20.27 21.19 20.25 21.11 0.6M
2023-06-29 19.37 20.24 19.35 20.07 0.3M
2023-06-28 19.13 19.32 19.04 19.32 0.2M
2023-06-27 19.23 19.23 18.78 19.09 0.2M
2023-06-26 19.17 19.36 18.98 19.17 0.3M
2023-06-23 18.95 19.10 18.88 19.04 0.2M
2023-06-22 19.15 19.15 18.82 19.02 0.2M
2023-06-21 19.16 19.43 18.78 19.35 0.2M
2023-06-20 19.57 19.82 19.05 19.05 0.2M
2023-06-19 19.75 19.97 19.51 19.73 0.2M
2023-06-16 19.50 19.90 19.35 19.85 2.0M
2023-06-15 19.13 19.38 18.90 19.20 0.2M
2023-06-14 18.94 19.61 18.91 19.15 0.4M
2023-06-13 18.75 19.06 18.67 19.00 0.2M
2023-06-12 18.80 19.00 18.67 18.91 0.3M
2023-06-09 19.02 19.04 18.68 18.87 0.3M
2023-06-08 19.20 19.33 19.01 19.16 0.2M
2023-06-07 19.13 19.33 18.70 19.13 0.2M
2023-06-06 18.97 19.07 18.53 19.07 0.2M
2023-06-05 19.37 19.74 19.05 19.08 0.3M
2023-06-02 18.78 19.06 18.63 18.97 0.3M
2023-06-01 18.70 18.86 18.43 18.70 0.3M
2023-05-31 19.01 19.33 18.38 18.55 0.8M
2023-05-30 19.75 19.78 19.16 19.23 0.2M
2023-05-29 19.29 19.58 19.22 19.58 0.1M
2023-05-26 18.87 19.20 18.60 19.10 0.2M
2023-05-25 19.21 19.23 18.80 18.94 0.2M
2023-05-24 19.04 19.13 18.87 19.11 0.3M
2023-05-23 19.49 19.49 19.04 19.16 0.2M
2023-05-22 19.29 19.58 19.24 19.53 0.2M
2023-05-19 19.57 19.79 19.40 19.68 0.2M
2023-05-18 19.88 19.98 19.54 19.54 0.1M
2023-05-17 19.99 20.25 19.51 19.68 0.4M
2023-05-16 18.70 20.06 18.67 19.96 0.4M
2023-05-15 18.87 19.00 18.69 18.76 0.3M
2023-05-12 18.43 18.89 18.25 18.81 0.3M
2023-05-11 18.41 18.69 18.38 18.53 0.4M
2023-05-10 18.05 18.58 17.95 18.54 0.3M
2023-05-09 17.65 18.10 17.45 17.97 0.4M
2023-05-08 17.95 18.19 17.71 17.79 0.3M
2023-05-05 18.46 18.50 17.87 17.97 0.5M
2023-05-04 19.10 19.18 17.93 18.15 1.0M
2023-05-03 19.50 19.68 19.28 19.38 0.4M
2023-05-02 19.92 20.12 19.38 19.38 0.3M
2023-04-28 19.80 20.26 19.69 20.13 0.3M
2023-04-27 19.77 19.82 19.42 19.69 0.2M
2023-04-26 20.14 20.25 19.74 20.02 0.3M
2023-04-25 20.15 20.44 20.00 20.16 0.2M
2023-04-24 19.78 20.48 19.63 20.33 0.3M
2023-04-21 20.07 20.07 19.67 19.82 0.3M
2023-04-20 20.21 20.40 20.00 20.07 0.3M
2023-04-19 20.42 20.62 20.01 20.23 0.4M
2023-04-18 20.09 20.29 19.85 20.18 0.2M
2023-04-17 19.78 20.19 19.71 20.09 0.2M
2023-04-14 20.27 20.30 19.71 19.78 0.3M
2023-04-13 20.08 20.42 19.93 20.36 0.4M
2023-04-12 20.00 20.09 19.70 20.00 0.3M
2023-04-11 20.00 20.05 19.76 20.02 0.3M
2023-04-06 19.84 20.27 19.84 19.86 0.2M
2023-04-05 19.91 20.03 19.49 19.81 0.6M
2023-04-04 20.57 20.81 19.85 19.88 0.3M
2023-04-03 20.00 20.61 19.84 20.56 0.5M
2023-03-31 19.48 19.89 19.41 19.66 0.4M
2023-03-30 19.12 19.63 19.07 19.61 0.3M
2023-03-29 19.50 19.50 18.95 19.11 0.3M
2023-03-28 19.81 19.84 19.08 19.43 0.3M
2023-03-27 19.32 19.49 19.17 19.42 0.2M
2023-03-24 20.40 20.40 18.47 19.16 0.7M
2023-03-23 20.74 20.88 20.47 20.68 0.3M
2023-03-22 20.15 20.87 20.11 20.74 0.5M
2023-03-21 20.00 20.35 19.95 20.15 0.3M
2023-03-20 19.39 20.21 18.67 19.89 0.5M
2023-03-17 19.61 19.87 19.43 19.72 2.5M
2023-03-16 19.23 19.44 18.66 19.28 0.5M
2023-03-15 19.88 19.93 18.60 19.03 0.8M
2023-03-14 19.50 20.17 19.24 20.03 0.4M
2023-03-13 19.72 19.79 18.66 19.30 0.6M
2023-03-10 19.68 20.13 19.42 19.98 0.3M
2023-03-09 20.84 20.95 19.95 20.25 0.5M
2023-03-08 20.58 21.31 20.47 20.82 0.6M
2023-03-07 20.17 20.66 19.98 20.51 0.7M
2023-03-06 20.00 20.36 19.87 20.01 0.4M
2023-03-03 19.55 20.08 19.31 19.91 0.6M
2023-03-02 18.19 19.71 18.16 19.30 0.9M
2023-03-01 18.25 18.43 18.03 18.03 0.3M
2023-02-28 18.34 18.47 18.24 18.35 0.4M
2023-02-27 18.26 18.38 18.20 18.33 0.2M
2023-02-24 18.13 18.33 17.85 18.09 0.3M
2023-02-23 18.20 18.31 18.02 18.13 0.3M
2023-02-22 18.77 18.77 18.07 18.07 0.3M
2023-02-21 18.99 19.24 18.66 18.89 0.2M
2023-02-20 18.49 18.84 18.35 18.71 0.2M
2023-02-17 18.62 18.68 18.35 18.47 0.2M
2023-02-16 18.88 19.07 18.45 18.74 0.3M
2023-02-15 19.00 19.26 18.76 18.95 0.3M
2023-02-14 18.90 19.26 18.77 19.09 0.3M
2023-02-13 18.91 19.14 18.73 18.81 0.2M
2023-02-10 18.90 19.26 18.65 18.93 0.4M
2023-02-09 18.47 19.19 18.44 19.06 0.6M
2023-02-08 18.54 18.70 18.30 18.45 0.4M
2023-02-07 18.15 18.61 18.14 18.44 0.4M
2023-02-06 18.02 18.17 17.85 18.11 0.3M
2023-02-03 18.01 18.05 17.64 18.05 0.4M
2023-02-02 17.77 18.09 17.60 17.78 0.3M
2023-02-01 17.87 18.07 17.68 17.83 0.5M
2023-01-31 17.67 17.84 17.43 17.81 0.4M
2023-01-30 17.70 17.75 17.52 17.64 0.4M
2023-01-27 17.40 17.88 17.38 17.73 0.7M
2023-01-26 16.98 17.06 16.61 17.01 0.5M
2023-01-25 16.95 17.06 16.71 16.96 0.4M
2023-01-24 17.53 17.53 16.62 16.87 0.4M
2023-01-23 17.07 17.34 16.96 17.26 0.3M
2023-01-20 17.01 17.29 16.96 17.07 0.4M
2023-01-19 16.77 16.98 16.50 16.77 0.4M
2023-01-18 16.50 17.22 16.48 17.05 0.6M
2023-01-17 16.00 16.57 16.00 16.39 0.5M
2023-01-16 16.15 16.29 16.02 16.10 0.2M
2023-01-13 15.81 16.10 15.76 16.10 0.3M
2023-01-12 15.66 15.91 15.60 15.82 0.3M
2023-01-11 15.71 15.84 15.61 15.61 0.3M
2023-01-10 15.78 15.92 15.66 15.69 0.3M
2023-01-09 16.05 16.28 15.80 15.82 0.4M
2023-01-06 15.79 16.13 15.70 16.13 0.3M
2023-01-05 15.36 16.04 15.24 15.70 0.4M
2023-01-04 15.10 15.30 15.04 15.18 0.4M
2023-01-03 15.10 15.30 15.03 15.17 0.3M
2023-01-02 14.85 15.22 14.78 15.18 0.2M