Technip Energies NV

THNPY
🏛️ usa →
46.99
Last Update: 2025-09-30
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 14.08 14.50 14.08 14.50 0.2M
2021-12-30 14.32 14.33 14.19 14.28 0.3M
2021-12-29 14.53 14.55 14.38 14.42 0.3M
2021-12-28 14.39 14.53 14.31 14.35 0.1M
2021-12-27 14.11 14.33 14.11 14.27 0.1M
2021-12-23 14.09 14.16 14.06 14.15 0.1M
2021-12-22 14.14 14.18 14.00 14.10 0.1M
2021-12-21 13.77 13.86 13.72 13.83 0.1M
2021-12-20 13.80 13.80 13.58 13.67 0.1M
2021-12-17 13.87 13.88 13.67 13.70 0.1M
2021-12-16 13.53 13.61 13.48 13.48 0.1M
2021-12-15 13.03 13.03 12.77 12.89 0.3M
2021-12-14 13.09 13.24 12.96 12.96 0.2M
2021-12-13 13.25 13.25 13.05 13.05 0.1M
2021-12-10 13.24 13.37 13.23 13.36 0.2M
2021-12-09 13.26 13.27 13.06 13.06 0.3M
2021-12-08 13.52 13.67 13.46 13.53 0.2M
2021-12-07 13.44 13.59 13.43 13.50 0.2M
2021-12-06 13.46 13.53 13.37 13.38 0.1M
2021-12-03 13.39 13.43 13.35 13.41 0.1M
2021-12-02 13.28 13.28 13.00 13.03 0.1M
2021-12-01 13.75 13.75 13.27 13.27 0.1M
2021-11-30 13.57 13.57 13.41 13.50 0.1M
2021-11-29 13.63 13.66 13.46 13.46 0.1M
2021-11-26 13.46 13.56 13.39 13.45 0.0M
2021-11-24 13.96 14.00 13.95 13.99 0.1M
2021-11-23 13.96 14.09 13.94 14.00 0.0M
2021-11-22 13.86 14.13 13.86 13.98 0.0M
2021-11-19 14.31 14.31 13.86 13.87 0.1M
2021-11-18 14.62 14.71 14.62 14.65 0.0M
2021-11-17 14.72 14.77 14.60 14.61 0.0M
2021-11-16 14.75 14.83 14.73 14.78 0.0M
2021-11-15 14.84 14.92 14.79 14.83 0.0M
2021-11-12 14.98 15.26 14.98 15.24 0.0M
2021-11-11 15.20 15.31 15.20 15.21 0.0M
2021-11-10 15.86 15.87 15.41 15.43 0.0M
2021-11-09 15.72 15.72 15.52 15.55 0.0M
2021-11-08 15.38 15.44 15.36 15.39 0.0M
2021-11-05 15.19 15.28 15.12 15.20 0.0M
2021-11-04 15.23 15.23 14.94 14.96 0.0M
2021-11-03 15.32 15.37 15.04 15.13 0.0M
2021-11-02 15.05 15.37 15.05 15.28 0.0M
2021-11-01 15.22 15.27 15.18 15.23 0.0M
2021-10-29 15.37 15.41 15.25 15.32 0.0M
2021-10-28 15.12 15.29 15.05 15.21 0.0M
2021-10-27 15.32 15.40 15.23 15.34 0.0M
2021-10-26 15.69 15.69 15.59 15.59 0.0M
2021-10-25 15.71 15.80 15.70 15.73 0.0M
2021-10-22 15.85 15.92 15.74 15.81 0.0M
2021-10-21 15.79 15.79 15.59 15.60 0.1M
2021-10-20 16.71 16.77 16.48 16.54 0.8M
2021-10-19 16.92 16.92 16.15 16.24 0.9M
2021-10-18 16.99 17.02 16.76 16.81 0.7M
2021-10-15 17.00 17.06 16.71 16.71 0.6M
2021-10-14 16.38 16.40 16.26 16.34 0.2M
2021-10-13 16.17 16.25 16.17 16.25 0.0M
2021-10-12 16.09 16.17 16.09 16.11 0.0M
2021-10-11 16.06 16.15 16.01 16.01 0.2M
2021-10-08 15.92 16.10 15.88 16.00 0.2M
2021-10-07 15.81 15.88 15.60 15.65 0.0M
2021-10-06 15.80 15.91 15.67 15.90 0.0M
2021-10-05 15.46 16.06 15.46 15.92 0.0M
2021-10-04 15.66 15.82 15.66 15.76 0.1M
2021-10-01 15.57 15.74 15.48 15.74 0.0M
2021-09-30 15.74 15.79 15.59 15.66 0.0M
2021-09-29 15.61 15.71 15.50 15.60 0.9M
2021-09-28 15.46 15.46 15.06 15.16 0.0M
2021-09-27 14.99 15.19 14.93 15.15 0.0M
2021-09-24 14.74 14.79 14.69 14.69 0.0M
2021-09-23 14.81 14.93 14.81 14.87 0.0M
2021-09-22 14.89 15.06 14.86 14.91 0.1M
2021-09-21 14.42 14.45 14.22 14.22 0.0M
2021-09-20 14.20 14.33 14.18 14.27 0.0M
2021-09-17 14.85 14.90 14.73 14.76 0.1M
2021-09-16 15.06 15.06 14.94 15.02 0.1M
2021-09-15 14.88 15.02 14.65 14.72 0.3M
2021-09-14 14.40 14.45 14.24 14.31 0.0M
2021-09-13 13.93 14.04 13.72 13.75 0.0M
2021-09-10 13.80 13.86 13.71 13.71 0.0M
2021-09-09 14.00 14.00 13.87 13.90 0.0M
2021-09-08 14.23 14.34 14.05 14.05 0.0M
2021-09-07 14.25 14.27 14.18 14.23 0.1M
2021-09-03 13.89 13.89 13.70 13.80 0.1M
2021-09-02 13.12 13.12 12.99 13.09 0.0M
2021-09-01 13.12 13.20 13.06 13.15 0.0M
2021-08-31 13.08 13.11 12.90 12.92 0.1M
2021-08-30 13.14 13.14 13.01 13.08 0.1M
2021-08-27 12.60 12.93 12.60 12.93 0.1M
2021-08-26 12.75 12.89 12.62 12.81 0.1M
2021-08-25 12.55 12.61 12.49 12.53 0.0M
2021-08-24 12.63 12.65 12.53 12.55 0.0M
2021-08-23 12.52 12.57 12.35 12.39 0.1M
2021-08-20 12.51 12.51 12.33 12.42 0.1M
2021-08-19 12.67 12.67 12.42 12.46 0.0M
2021-08-18 12.86 12.96 12.78 12.78 0.0M
2021-08-17 12.64 12.69 12.49 12.55 0.2M
2021-08-16 12.67 12.81 12.67 12.73 0.1M
2021-08-13 12.91 12.95 12.85 12.88 0.0M
2021-08-12 13.10 13.10 13.05 13.08 0.0M
2021-08-11 13.16 13.16 13.04 13.07 0.0M
2021-08-10 13.18 13.33 13.13 13.24 0.1M
2021-08-09 13.40 13.40 13.24 13.24 0.0M
2021-08-06 13.42 13.65 13.42 13.55 0.0M
2021-08-05 13.18 13.39 13.18 13.24 0.0M
2021-08-04 13.44 13.44 13.14 13.14 0.1M
2021-08-03 13.22 13.25 13.11 13.19 0.0M
2021-08-02 13.55 13.55 13.45 13.45 0.0M
2021-07-30 13.59 13.69 13.54 13.55 0.2M
2021-07-29 13.89 14.05 13.55 13.55 0.4M
2021-07-28 13.85 13.90 13.66 13.79 0.2M
2021-07-27 13.64 13.70 13.54 13.66 0.1M
2021-07-26 13.40 13.40 13.29 13.29 0.0M
2021-07-23 13.17 13.36 13.17 13.36 0.0M
2021-07-22 13.31 13.31 12.99 12.99 0.0M
2021-07-21 12.81 12.98 12.71 12.84 0.1M
2021-07-20 12.50 12.78 12.49 12.75 0.5M
2021-07-19 12.36 12.41 12.07 12.34 0.1M
2021-07-16 13.00 13.00 12.65 12.66 0.1M
2021-07-15 13.10 13.27 13.07 13.09 0.0M
2021-07-14 13.37 13.37 13.20 13.20 0.0M
2021-07-13 13.23 13.31 13.11 13.11 0.1M
2021-07-12 13.43 13.43 13.20 13.21 0.0M
2021-07-09 13.27 13.41 13.27 13.41 0.0M
2021-07-08 13.04 13.10 12.95 12.95 0.0M
2021-07-07 13.20 13.28 13.07 13.28 0.0M