OTC Markets OTCPK - Delayed Quote USD

Technip Energies N.V. (THNPY)

Compare
28.02
+0.15
+(0.54%)
At close: January 30 at 2:09:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202528.0828.0827.9427.9427.947,400
Jan 29, 202528.1228.1227.5827.6527.651,200
Jan 28, 202527.7128.3727.7128.2228.2224,400
Jan 27, 202528.3128.7528.3128.5828.588,600
Jan 24, 202528.3129.0028.3128.7028.7013,100
Jan 23, 202528.1828.9328.1828.8828.887,100
Jan 22, 202528.2028.8728.2028.7128.717,700
Jan 21, 202528.7728.9628.1028.9628.9635,500
Jan 17, 202527.2628.1027.2627.8827.884,900
Jan 16, 202527.0027.0626.6726.9226.921,900
Jan 15, 202527.9627.9627.5527.7327.731,700
Jan 14, 202526.9527.0526.9027.0127.013,700
Jan 13, 202526.2327.2426.2327.2427.244,200
Jan 10, 202527.0527.4027.0527.3827.383,500
Jan 8, 202527.7727.7927.7727.7927.792,900
Jan 7, 202527.5228.2527.5228.1228.123,400
Jan 6, 202527.2028.1326.9327.9227.925,600
Jan 3, 202526.4127.2126.4127.1727.174,000
Jan 2, 202526.7226.7226.3126.3826.384,000
Dec 31, 202426.4126.5426.1226.5426.5423,600
Dec 30, 202426.6126.6126.6126.6126.61500
Dec 27, 202426.3726.5026.2526.4026.401,800
Dec 26, 202426.3426.4726.3426.4726.473,300
Dec 24, 202426.3226.3626.2726.3326.331,200
Dec 23, 202425.5126.1725.5126.1726.174,100
Dec 20, 202425.1926.4525.1926.3926.3928,400
Dec 19, 202425.4326.1225.4326.0226.0258,900
Dec 18, 202426.2527.0326.2526.3326.3310,300
Dec 17, 202426.0126.8326.0126.8026.802,200
Dec 16, 202426.5127.2726.5127.2227.225,900
Dec 13, 202426.6127.2726.6127.2727.273,000
Dec 12, 202425.6126.5125.6126.4226.423,600
Dec 11, 202424.5825.5824.5825.5825.584,700
Dec 10, 202424.2625.4124.2625.1825.1813,000
Dec 9, 202424.4125.2224.4125.1625.163,900
Dec 6, 202424.6325.2424.6325.2025.205,100
Dec 5, 202424.8625.7424.8625.4525.454,600
Dec 4, 202424.8125.4424.8125.4425.442,900
Dec 3, 202424.2124.9624.2124.8524.8512,000
Dec 2, 202424.3024.4124.3024.4124.412,900
Nov 29, 202423.9624.4923.9624.4924.491,800
Nov 27, 202423.7123.7123.7123.7123.71500
Nov 26, 202423.8523.8523.5023.5923.593,000
Nov 25, 202424.3024.3024.1024.1024.1014,800
Nov 22, 202423.3223.9023.3223.8723.874,300
Nov 21, 202424.9224.9424.9224.9424.942,400
Nov 20, 202425.1825.7025.1825.7025.701,400
Nov 19, 202425.7025.8925.7025.8825.883,200
Nov 18, 202425.2125.9325.2125.8425.845,300
Nov 15, 202425.6126.2025.6126.0726.077,100
Nov 14, 202426.3026.3525.9926.2226.222,400
Nov 13, 202425.7626.2125.7626.1826.184,300
Nov 12, 202426.0926.0925.6125.6225.6269,100
Nov 11, 202427.0027.3927.0027.0427.042,300
Nov 8, 202427.5027.5026.7526.7726.7720,500
Nov 7, 202426.5026.8526.5026.6726.677,500
Nov 6, 202426.6026.8626.5726.7726.7710,600
Nov 5, 202426.1526.6526.1526.6226.621,400
Nov 4, 202425.8626.2425.8626.0426.044,000
Nov 1, 202425.5026.2225.5026.0226.0241,800
Oct 31, 202423.5624.8223.5624.5124.518,800
Oct 30, 202421.9722.3421.9522.3422.343,300
Oct 29, 202421.5622.2321.5622.1122.112,400
Oct 28, 202421.9022.0921.8922.0922.092,200
Oct 25, 202420.9821.7920.9821.5721.572,400
Oct 24, 202421.5821.5921.4621.4821.484,800
Oct 23, 202421.7521.7521.3721.4921.492,100
Oct 22, 202422.1822.2822.1822.2822.283,300
Oct 21, 202422.2222.2822.2222.2722.271,600
Oct 18, 202422.2822.3722.0722.2222.221,500
Oct 17, 202422.4122.5022.4122.5022.501,600
Oct 16, 202422.3822.3822.3822.3822.38700
Oct 15, 202422.3922.3922.3822.3822.381,000
Oct 14, 202422.0922.9022.0922.9022.902,800
Oct 11, 202422.7622.9722.7622.9722.972,100
Oct 10, 202422.8322.8422.8222.8222.82900
Oct 9, 202422.8222.8422.6922.8122.813,100
Oct 8, 202423.0523.0522.7622.7622.761,500
Oct 7, 202423.4223.4223.1023.1023.103,700
Oct 4, 202423.3523.3523.3523.3523.35500
Oct 3, 202423.2323.3523.2323.3523.351,900
Oct 2, 202423.3023.3022.9023.0023.0025,700
Oct 1, 202423.4723.4923.2523.4523.457,200
Sep 30, 202423.6124.1723.6123.9623.962,300
Sep 27, 202424.4724.6624.4124.4124.412,000
Sep 26, 202424.3524.3524.1724.1724.17700
Sep 25, 202424.9624.9624.5924.6624.661,300
Sep 24, 202424.6725.3424.6725.2425.244,100
Sep 23, 202424.9324.9324.6624.6624.66900
Sep 20, 202425.3525.4325.3525.4325.433,300
Sep 19, 202424.5725.4824.5725.4825.483,200
Sep 18, 202425.2125.2124.9225.0825.083,500
Sep 17, 202425.0025.0424.7024.9824.9823,900
Sep 16, 202424.3124.3124.1424.2924.292,000
Sep 13, 202423.7523.7523.6223.6223.625,100
Sep 12, 202422.8922.9222.8022.9222.922,300
Sep 11, 202422.0522.2322.0122.2322.235,100
Sep 10, 202422.5522.5522.2322.3022.301,500
Sep 9, 202422.8223.1122.8222.9722.977,200
Sep 6, 202422.8722.9822.7522.7522.753,100
Sep 5, 202423.0523.0522.7522.7522.753,400
Sep 4, 202422.7422.7422.5522.6222.621,800
Sep 3, 202423.0023.0022.6322.7622.763,700
Aug 30, 202423.6923.6923.3823.6623.662,100
Aug 29, 202423.7623.9223.7623.8623.861,700
Aug 28, 202422.8923.2622.8923.2323.231,600
Aug 27, 202423.1323.1923.1023.1923.191,300
Aug 26, 202422.4022.8622.4022.7922.791,100
Aug 23, 202422.1822.9522.1822.9222.926,500
Aug 22, 202422.9122.9122.6422.6722.674,500
Aug 21, 202423.1023.1022.9823.0723.073,100
Aug 20, 202423.0223.0222.9322.9522.956,400
Aug 19, 202423.0023.2223.0023.2223.223,600
Aug 16, 202422.9122.9422.8722.9422.943,100
Aug 15, 202422.8023.0222.8023.0023.006,900
Aug 14, 202422.7122.7622.6122.6722.674,400
Aug 13, 202422.5022.8122.5022.8122.813,100
Aug 12, 202422.7222.8022.7222.8022.802,000
Aug 9, 202422.6822.7822.6222.7822.782,000
Aug 8, 202422.3022.3822.1822.2622.266,500
Aug 7, 202422.3222.3222.1522.1722.174,200
Aug 6, 202422.0022.1021.9721.9721.972,900
Aug 5, 202421.1021.9721.1021.7921.793,600
Aug 2, 202422.7922.8922.4822.5322.534,500
Aug 1, 202423.9424.0523.9023.9023.904,300
Jul 31, 202425.6625.6625.5125.6225.621,900
Jul 30, 202425.3325.3325.1425.1725.172,000
Jul 29, 202425.6125.6725.4425.6725.6710,100
Jul 26, 202425.6625.9425.6625.7925.791,300
Jul 25, 202424.9725.4224.9725.3825.381,800
Jul 24, 202425.4525.7025.4125.4125.417,400
Jul 23, 202425.5225.9525.5225.9025.901,200
Jul 22, 202426.1226.1225.9626.0326.033,300
Jul 19, 202425.8225.8225.7225.7225.723,500
Jul 18, 202426.3126.3726.1726.1726.1714,500
Jul 17, 202425.5525.6825.1025.6325.631,600
Jul 16, 202423.9225.2423.9225.1925.192,700
Jul 15, 202425.4525.4625.3725.4025.401,600
Jul 12, 202426.0026.0125.5025.5525.555,200
Jul 11, 202425.0025.5325.0025.4125.418,700
Jul 10, 202424.1524.4524.1524.4524.454,800
Jul 9, 202422.9923.0422.9823.0023.002,300
Jul 8, 202422.8623.5622.8623.2823.282,600
Jul 5, 202423.9024.0823.8623.9723.974,000
Jul 3, 202423.4023.6523.3423.6523.651,300
Jul 2, 202422.6522.9822.6522.8322.835,400
Jul 1, 202422.8322.8922.5722.5722.574,600
Jun 28, 202422.4922.6722.4922.6022.601,400
Jun 27, 202422.5822.5822.5822.5822.58600
Jun 26, 202422.8723.0622.8623.0623.065,800
Jun 25, 202422.8423.1022.8423.0723.0750,500
Jun 24, 202422.6522.9422.6522.9422.942,800
Jun 21, 202422.6722.6722.4222.4422.444,700
Jun 20, 202422.1623.0322.1622.9822.988,000
Jun 18, 202422.5822.5822.0722.3022.304,500
Jun 17, 202422.1622.1921.7722.0722.075,100
Jun 14, 202421.8621.9221.7821.8821.884,700
Jun 13, 202422.1422.4022.1422.3322.335,200
Jun 12, 202423.2023.7723.2023.6423.646,300
Jun 11, 202422.8823.0922.8823.0523.0510,000
Jun 10, 202423.4123.4723.3923.4023.407,700
Jun 7, 202423.9723.9723.8323.8323.831,600
Jun 6, 202423.9223.9623.9223.9623.961,200
Jun 5, 202422.7123.6022.7123.5923.594,500
Jun 4, 202423.7523.7623.6123.6823.682,800
Jun 3, 202425.1525.1524.7324.7324.731,800
May 31, 202423.8823.9323.8823.9023.901,600
May 30, 202423.4423.7023.4423.6023.602,400
May 29, 202423.6923.6923.5423.5523.554,200
May 28, 202424.2224.4223.9024.1524.154,600
May 24, 202424.1524.1923.8824.1124.112,300
May 23, 202424.3324.3323.9524.1124.114,300
May 22, 202424.2624.2623.7923.7923.794,200
May 21, 202424.6524.6524.6324.6424.642,400
May 20, 202424.6125.0024.6125.0025.001,100
May 17, 2024 0.62 Dividend
May 17, 202424.6624.6924.5724.5724.571,900
May 16, 202425.1025.1324.9225.1324.513,600
May 15, 202425.2425.3025.1425.2124.598,200
May 14, 202425.4225.5225.3525.3524.733,000
May 13, 202425.1425.1825.1425.1824.561,100
May 10, 202425.2425.2725.0725.1624.544,700
May 9, 202424.1624.9024.1624.8924.273,400
May 8, 202424.4424.7224.4124.7224.1111,400
May 7, 202424.3324.3824.3324.3323.731,600
May 6, 202423.8124.8223.8124.5223.922,700
May 3, 202423.9123.9423.9123.9223.335,000
May 2, 202422.8123.4422.8123.3522.782,300
May 1, 202422.7623.6622.7623.5722.992,500
Apr 30, 202423.6423.6823.6423.6823.091,000
Apr 29, 202423.7824.2523.7824.1823.592,100
Apr 26, 202424.0224.0523.8523.9323.345,700
Apr 25, 202423.5624.1923.5624.1923.601,100
Apr 24, 202424.0624.0824.0124.0823.492,100
Apr 23, 202424.5724.8224.3624.6724.073,600
Apr 22, 202424.3124.3124.1524.2223.638,800
Apr 19, 202424.2424.2424.0924.0923.501,000
Apr 18, 202424.3924.3924.2524.2523.65900
Apr 17, 202424.4524.4624.3024.3723.771,700
Apr 16, 202424.2524.2624.2424.2623.663,500
Apr 15, 202424.6324.6324.2324.2323.641,500
Apr 12, 202424.4024.4024.1424.1623.565,200
Apr 11, 202424.1624.1624.0424.0423.451,800
Apr 10, 202424.7424.8324.6824.8324.222,100
Apr 9, 202426.0726.0725.4525.4524.831,200
Apr 8, 202426.0026.3525.8026.3325.6824,400
Apr 5, 202425.5725.7925.5725.7425.1014,900
Apr 4, 202425.8225.8325.5725.5724.9440,700
Apr 3, 202424.9325.8724.9325.8725.232,600
Apr 2, 202425.4025.4225.2525.2524.631,700
Apr 1, 202425.3525.4125.0425.2324.614,100
Mar 28, 202425.2125.3525.0825.3524.736,300
Mar 27, 202424.5325.4324.5325.4024.773,200
Mar 26, 202425.2825.3225.1125.1124.491,600
Mar 25, 202425.8325.8525.7425.7825.156,900
Mar 22, 202425.8225.8225.5125.5624.934,200
Mar 21, 202425.5025.7425.3025.7425.104,200
Mar 20, 202425.0025.3025.0025.3024.688,600
Mar 19, 202424.9425.0324.7724.7724.166,300
Mar 18, 202424.6725.0024.6724.8024.194,300
Mar 15, 202425.2725.6425.1225.2124.5912,900
Mar 14, 202424.8924.8924.6424.6924.092,300
Mar 13, 202424.7024.8624.7024.7824.174,000
Mar 12, 202424.1824.1824.0924.1423.541,600
Mar 11, 202423.7723.8723.7723.8323.243,500
Mar 8, 202424.0024.0023.8623.8623.272,500
Mar 7, 202423.0723.5523.0723.4822.903,900
Mar 6, 202422.4822.8922.4822.7722.223,600
Mar 5, 202421.9222.0921.8422.0421.504,700
Mar 4, 202422.0022.4821.8022.4821.932,000
Mar 1, 202421.7021.7621.6021.7021.1717,900
Feb 29, 202421.8621.8621.3921.7721.248,300
Feb 28, 202422.5822.6522.5422.6522.092,000
Feb 27, 202422.9222.9222.7722.7822.222,700
Feb 26, 202422.8323.2222.8323.1522.5913,400
Feb 23, 202421.6521.6521.6421.6421.102,200
Feb 22, 202421.2721.6021.2721.4620.935,500
Feb 21, 202421.3721.4121.2521.3520.834,700
Feb 20, 202420.9221.2220.9221.1620.643,700
Feb 16, 202420.8420.8820.7220.8420.339,200
Feb 15, 202420.4820.6920.4820.6920.185,100
Feb 14, 202420.6120.6520.4120.4419.946,900
Feb 13, 202420.2620.2620.0820.0819.594,800
Feb 12, 202419.6520.0419.6520.0019.511,800
Feb 9, 202419.7819.8619.7819.8219.334,100
Feb 8, 202420.1220.1520.1120.1519.665,100
Feb 7, 202420.6020.6020.5820.5920.081,500
Feb 6, 202420.0220.1320.0220.1119.626,500
Feb 5, 202420.0120.0919.8720.0919.602,200
Feb 2, 202420.5820.5820.4720.4919.992,800
Feb 1, 202420.8921.0420.8920.9720.466,400
Jan 31, 202421.1621.1820.7420.7420.236,500

Related Tickers

GZPZY Gaztransport & Technigaz SA
29.00
-0.17%
 
GZPZF Gaztransport & Technigaz SA
139.00
0.00%
 
GTT.PA Gaztransport & Technigaz SA
148.40
+1.02%
 
FTI TechnipFMC plc
30.60
+1.39%
 
TTI TETRA Technologies, Inc.
4.4000
+3.53%