UK markets closed

Technip Energies N.V. (THNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.93-0.26 (-1.07%)
At close: 03:55PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.0224.0523.8523.9323.935,700
25 Apr 202423.5624.1923.5624.1924.191,100
24 Apr 202424.0624.0824.0124.0824.082,100
23 Apr 202424.5724.8224.3624.6724.673,600
22 Apr 202424.3124.3124.1524.2224.228,800
19 Apr 202424.2424.2424.0924.0924.091,000
18 Apr 202424.3924.3924.2524.2524.25900
17 Apr 202424.4524.4624.3024.3724.371,700
16 Apr 202424.2524.2624.2424.2624.263,500
15 Apr 202424.6324.6324.2324.2324.231,500
12 Apr 202424.4024.4024.1424.1624.165,200
11 Apr 202424.1624.1624.0424.0424.041,800
10 Apr 202424.7424.8324.6824.8324.832,100
09 Apr 202426.0726.0725.4525.4525.451,200
08 Apr 202426.0026.3525.8026.3326.3324,400
05 Apr 202425.5725.7925.5725.7425.7414,900
04 Apr 202425.8225.8325.5725.5725.5740,700
03 Apr 202424.9325.8724.9325.8725.872,600
02 Apr 202425.4025.4225.2525.2525.251,700
01 Apr 202425.3525.4125.0425.2325.234,100
28 Mar 202425.2125.3525.0825.3525.356,300
27 Mar 202424.5325.4324.5325.4025.403,200
26 Mar 202425.2825.3225.1125.1125.111,600
25 Mar 202425.8325.8525.7425.7825.786,900
22 Mar 202425.8225.8225.5125.5625.564,200
21 Mar 202425.5025.7425.3025.7425.744,200
20 Mar 202425.0025.3025.0025.3025.308,600
19 Mar 202424.9425.0324.7724.7724.776,300
18 Mar 202424.6725.0024.6724.8024.804,300
15 Mar 202425.2725.6425.1225.2125.2112,900
14 Mar 202424.8924.8924.6424.6924.692,300
13 Mar 202424.7024.8624.7024.7824.784,000
12 Mar 202424.1824.1824.0924.1424.141,600
11 Mar 202423.7723.8723.7723.8323.833,500
08 Mar 202424.0024.0023.8623.8623.862,500
07 Mar 202423.0723.5523.0723.4823.483,900
06 Mar 202422.4822.8922.4822.7722.773,600
05 Mar 202421.9222.0921.8422.0422.044,700
04 Mar 202422.0022.4821.8022.4822.482,000
01 Mar 202421.7021.7621.6021.7021.7017,900
29 Feb 202421.8621.8621.3921.7721.778,300
28 Feb 202422.5822.6522.5422.6522.652,000
27 Feb 202422.9222.9222.7722.7822.782,700
26 Feb 202422.8323.2222.8323.1523.1513,400
23 Feb 202421.6521.6521.6421.6421.642,200
22 Feb 202421.2721.6021.2721.4621.465,500
21 Feb 202421.3721.4121.2521.3521.354,700
20 Feb 202420.9221.2220.9221.1621.163,700
16 Feb 202420.8420.8820.7220.8420.849,200
15 Feb 202420.4820.6920.4820.6920.695,100
14 Feb 202420.6120.6520.4120.4420.446,900
13 Feb 202420.2620.2620.0820.0820.084,800
12 Feb 202419.6520.0419.6520.0020.001,800
09 Feb 202419.7819.8619.7819.8219.824,100
08 Feb 202420.1220.1520.1120.1520.155,100
07 Feb 202420.6020.6020.5820.5920.591,500
06 Feb 202420.0220.1320.0220.1120.116,500
05 Feb 202420.0120.0919.8720.0920.092,200
02 Feb 202420.5820.5820.4720.4920.492,800
01 Feb 202420.8921.0420.8920.9720.976,400
31 Jan 202421.1621.1820.7420.7420.746,500
30 Jan 202420.8121.1620.8120.9720.973,700
29 Jan 202421.2821.5821.2821.5821.584,000
26 Jan 202421.2521.3621.2521.3221.326,600
25 Jan 202420.9320.9920.7120.9720.972,200
24 Jan 202421.3021.3321.1921.2421.2474,300
23 Jan 202421.5321.6421.5121.6321.632,600
22 Jan 202421.3721.3721.3021.3121.315,400
19 Jan 202421.5821.5821.0821.1221.124,200
18 Jan 202421.6821.7721.5821.7721.778,900
17 Jan 202421.7121.7121.5621.5621.562,600
16 Jan 202421.8021.8021.6321.7821.784,100
12 Jan 202421.7821.8021.6921.7321.732,100
11 Jan 202421.7821.9121.6021.9121.913,300
10 Jan 202422.3322.3322.1422.1422.141,600
09 Jan 202422.5122.5122.2522.2622.262,700
08 Jan 202422.7022.8122.6022.6222.6213,400
05 Jan 202423.7423.8123.5523.5623.5610,800
04 Jan 202423.5323.6323.5323.5823.582,300
03 Jan 202423.3623.3623.2423.3123.315,000
02 Jan 202423.2523.5223.2523.4923.495,600
29 Dec 202323.4623.4623.2823.3123.316,700
28 Dec 202323.8623.8623.5023.5023.501,000
27 Dec 202324.0924.0923.8823.8823.886,700
26 Dec 202324.2924.2924.1024.1024.10600
22 Dec 202324.0024.2023.8523.8523.852,200
21 Dec 202324.0524.1323.9524.0224.024,000
20 Dec 202324.1224.1923.9323.9323.936,000
19 Dec 202322.7723.2122.7723.1723.1736,600
18 Dec 202322.7523.0222.7522.9322.935,100
15 Dec 202321.8722.2821.8722.2322.233,100
14 Dec 202321.6022.1021.6021.9721.973,900
13 Dec 202321.4821.9021.4621.9021.9010,200
12 Dec 202321.6421.7421.6421.6921.6911,700
11 Dec 202321.6521.9121.6421.9121.917,200
08 Dec 202321.6821.6821.6321.6621.662,300
07 Dec 202321.5321.5521.5021.5521.553,300
06 Dec 202322.2222.2221.4521.5521.556,400
05 Dec 202322.6022.6622.4922.5122.511,300
04 Dec 202322.5822.6022.5522.5622.565,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...