Technip Energies NV ADR (THNPY)

THNPY
🏛️ États-Unis →
46.99
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 26.41 26.54 26.12 26.54 0.0M
2024-12-30 26.61 26.61 26.61 26.61 0.0M
2024-12-27 26.37 26.50 26.25 26.40 0.0M
2024-12-26 26.34 26.47 26.34 26.47 0.0M
2024-12-24 26.32 26.37 26.28 26.33 0.0M
2024-12-23 25.51 26.17 25.51 26.17 0.0M
2024-12-20 25.19 26.45 25.19 26.39 0.0M
2024-12-19 25.43 26.12 25.43 26.02 0.1M
2024-12-18 26.25 27.03 26.25 26.33 0.0M
2024-12-17 26.01 26.84 26.01 26.80 0.0M
2024-12-16 26.51 27.27 26.51 27.22 0.0M
2024-12-13 26.61 27.28 26.61 27.27 0.0M
2024-12-12 25.61 26.51 25.61 26.42 0.0M
2024-12-11 24.58 25.59 24.58 25.59 0.0M
2024-12-10 24.26 25.41 24.26 25.18 0.0M
2024-12-09 24.41 25.22 24.41 25.16 0.0M
2024-12-06 24.63 25.24 24.63 25.21 0.0M
2024-12-05 24.86 25.74 24.86 25.45 0.0M
2024-12-04 24.81 25.44 24.81 25.44 0.0M
2024-12-03 24.21 24.96 24.21 24.85 0.0M
2024-12-02 24.30 24.41 24.30 24.41 0.0M
2024-11-29 23.96 24.49 23.96 24.49 0.0M
2024-11-27 23.71 23.71 23.71 23.71 0.0M
2024-11-26 23.85 23.85 23.50 23.59 0.0M
2024-11-25 24.30 24.30 24.11 24.11 0.0M
2024-11-22 23.32 23.90 23.32 23.87 0.0M
2024-11-21 24.92 24.94 24.92 24.94 0.0M
2024-11-20 25.18 25.70 25.18 25.70 0.0M
2024-11-19 25.70 25.89 25.70 25.88 0.0M
2024-11-18 25.21 25.93 25.21 25.84 0.0M
2024-11-15 25.61 26.20 25.61 26.07 0.0M
2024-11-14 26.30 26.35 25.99 26.22 0.0M
2024-11-13 25.76 26.21 25.76 26.18 0.0M
2024-11-12 26.09 26.09 25.61 25.62 0.1M
2024-11-11 27.00 27.39 27.00 27.04 0.0M
2024-11-08 27.50 27.50 26.75 26.77 0.0M
2024-11-07 26.50 26.85 26.50 26.67 0.0M
2024-11-06 26.60 26.86 26.57 26.78 0.0M
2024-11-05 26.15 26.65 26.15 26.62 0.0M
2024-11-04 25.86 26.24 25.86 26.04 0.0M
2024-11-01 25.50 26.22 25.50 26.02 0.0M
2024-10-31 23.56 24.82 23.56 24.51 0.0M
2024-10-30 21.97 22.34 21.96 22.34 0.0M
2024-10-29 21.56 22.23 21.56 22.12 0.0M
2024-10-28 21.90 22.09 21.89 22.09 0.0M
2024-10-25 20.98 21.79 20.98 21.57 0.0M
2024-10-24 21.58 21.60 21.46 21.48 0.0M
2024-10-23 21.75 21.75 21.37 21.49 0.0M
2024-10-22 22.18 22.28 22.18 22.28 0.0M
2024-10-21 22.22 22.28 22.22 22.27 0.0M
2024-10-18 22.29 22.37 22.07 22.22 0.0M
2024-10-17 22.41 22.50 22.41 22.50 0.0M
2024-10-16 22.38 22.38 22.38 22.38 0.0M
2024-10-15 22.39 22.39 22.38 22.38 0.0M
2024-10-14 22.09 22.90 22.09 22.90 0.0M
2024-10-11 22.76 22.97 22.76 22.97 0.0M
2024-10-10 22.84 22.84 22.82 22.82 0.0M
2024-10-09 22.82 22.84 22.69 22.81 0.0M
2024-10-08 23.05 23.05 22.76 22.76 0.0M
2024-10-07 23.42 23.42 23.10 23.10 0.0M
2024-10-03 23.23 23.35 23.23 23.35 0.0M
2024-10-02 23.30 23.30 22.90 23.00 0.0M
2024-10-01 23.47 23.49 23.25 23.45 0.0M
2024-09-30 23.61 24.17 23.61 23.96 0.0M
2024-09-27 24.47 24.66 24.41 24.41 0.0M
2024-09-26 24.35 24.35 24.17 24.17 0.0M
2024-09-25 24.96 24.96 24.59 24.66 0.0M
2024-09-24 24.67 25.34 24.67 25.24 0.0M
2024-09-23 24.93 24.93 24.66 24.66 0.0M
2024-09-20 25.35 25.43 25.35 25.43 0.0M
2024-09-19 24.57 25.48 24.57 25.48 0.0M
2024-09-18 25.21 25.21 24.92 25.08 0.0M
2024-09-17 25.00 25.04 24.70 24.98 0.0M
2024-09-16 24.31 24.31 24.14 24.29 0.0M
2024-09-13 23.75 23.75 23.62 23.62 0.0M
2024-09-12 22.89 22.92 22.80 22.92 0.0M
2024-09-11 22.05 22.23 22.01 22.23 0.0M
2024-09-10 22.55 22.55 22.23 22.30 0.0M
2024-09-09 22.82 23.11 22.82 22.97 0.0M
2024-09-06 22.87 22.98 22.75 22.75 0.0M
2024-09-05 23.05 23.05 22.75 22.75 0.0M
2024-09-04 22.74 22.74 22.55 22.62 0.0M
2024-09-03 23.00 23.00 22.63 22.76 0.0M
2024-08-30 23.69 23.69 23.38 23.66 0.0M
2024-08-29 23.76 23.92 23.76 23.86 0.0M
2024-08-28 22.89 23.26 22.89 23.23 0.0M
2024-08-27 23.13 23.19 23.10 23.19 0.0M
2024-08-26 22.40 22.86 22.40 22.79 0.0M
2024-08-23 22.18 22.96 22.18 22.92 0.0M
2024-08-22 22.91 22.91 22.64 22.68 0.0M
2024-08-21 23.10 23.10 22.98 23.07 0.0M
2024-08-20 23.02 23.02 22.93 22.95 0.0M
2024-08-19 23.00 23.22 23.00 23.22 0.0M
2024-08-16 22.91 22.94 22.87 22.94 0.0M
2024-08-15 22.80 23.02 22.80 23.00 0.0M
2024-08-14 22.71 22.76 22.61 22.66 0.0M
2024-08-13 22.50 22.81 22.50 22.81 0.0M
2024-08-12 22.72 22.80 22.72 22.80 0.0M
2024-08-09 22.68 22.78 22.62 22.78 0.0M
2024-08-08 22.30 22.38 22.18 22.26 0.0M
2024-08-07 22.32 22.32 22.15 22.17 0.0M
2024-08-06 22.00 22.10 21.97 21.97 0.0M
2024-08-05 21.10 21.97 21.10 21.79 0.0M
2024-08-02 22.79 22.89 22.48 22.54 0.0M
2024-08-01 23.94 24.05 23.90 23.90 0.0M
2024-07-31 25.66 25.66 25.51 25.62 0.0M
2024-07-30 25.33 25.33 25.14 25.17 0.0M
2024-07-29 25.61 25.68 25.44 25.67 0.0M
2024-07-26 25.66 25.94 25.66 25.79 0.0M
2024-07-25 24.97 25.42 24.97 25.38 0.0M
2024-07-24 25.46 25.70 25.41 25.41 0.0M
2024-07-23 25.52 25.95 25.52 25.90 0.0M
2024-07-22 26.12 26.12 25.96 26.04 0.0M
2024-07-19 25.82 25.82 25.72 25.72 0.0M
2024-07-18 26.31 26.37 26.17 26.17 0.0M
2024-07-17 25.55 25.68 25.10 25.63 0.0M
2024-07-16 23.92 25.24 23.92 25.19 0.0M
2024-07-15 25.45 25.46 25.37 25.40 0.0M
2024-07-12 26.00 26.01 25.50 25.55 0.0M
2024-07-11 25.00 25.53 25.00 25.41 0.0M
2024-07-10 24.15 24.44 24.15 24.42 0.0M
2024-07-09 22.99 23.04 22.98 23.00 0.0M
2024-07-08 22.86 23.56 22.86 23.28 0.0M
2024-07-05 23.90 24.08 23.86 23.97 0.0M
2024-07-03 23.40 23.65 23.34 23.65 0.0M
2024-07-02 22.65 22.98 22.65 22.83 0.0M
2024-07-01 22.83 22.86 22.61 22.63 0.0M
2024-06-28 22.49 22.67 22.49 22.60 0.0M
2024-06-27 22.58 22.58 22.58 22.58 0.0M
2024-06-26 22.87 23.06 22.86 23.06 0.0M
2024-06-25 22.84 23.10 22.84 23.07 0.1M
2024-06-24 22.65 22.94 22.65 22.94 0.0M
2024-06-21 22.67 22.67 22.42 22.44 0.0M
2024-06-20 22.16 23.03 22.16 22.94 0.0M
2024-06-18 22.58 22.58 22.07 22.30 0.0M
2024-06-17 22.16 22.19 21.77 22.07 0.0M
2024-06-14 21.87 21.88 21.78 21.88 0.0M
2024-06-13 22.14 22.40 22.14 22.33 0.0M
2024-06-12 23.20 23.77 23.20 23.64 0.0M
2024-06-11 22.88 23.09 22.88 23.03 0.0M
2024-06-10 23.41 23.47 23.39 23.40 0.0M
2024-06-07 23.96 23.96 23.83 23.83 0.0M
2024-06-06 23.92 23.96 23.92 23.96 0.0M
2024-06-05 22.71 23.60 22.71 23.59 0.0M
2024-06-04 23.75 23.76 23.61 23.68 0.0M
2024-06-03 25.15 25.15 24.73 24.73 0.0M
2024-05-31 23.88 23.93 23.88 23.90 0.0M
2024-05-30 23.44 23.70 23.44 23.60 0.0M
2024-05-29 23.69 23.69 23.54 23.55 0.0M
2024-05-28 24.21 24.43 23.90 24.15 0.0M
2024-05-24 24.15 24.19 23.88 24.11 0.0M
2024-05-23 24.33 24.33 23.95 24.11 0.0M
2024-05-22 24.26 24.26 23.79 23.79 0.0M
2024-05-21 24.65 24.65 24.64 24.64 0.0M
2024-05-20 24.61 25.00 24.61 25.00 0.0M
2024-05-17 24.66 24.69 24.57 24.57 0.0M
2024-05-16 25.10 25.13 24.92 25.13 0.0M
2024-05-15 25.24 25.30 25.14 25.21 0.0M
2024-05-14 25.42 25.52 25.35 25.35 0.0M
2024-05-13 25.14 25.18 25.14 25.18 0.0M
2024-05-10 25.24 25.24 25.07 25.16 0.0M
2024-05-09 24.16 24.90 24.16 24.89 0.0M
2024-05-08 24.44 24.72 24.41 24.72 0.0M
2024-05-07 24.33 24.38 24.32 24.32 0.0M
2024-05-06 23.81 24.82 23.81 24.52 0.0M
2024-05-03 23.91 23.95 23.91 23.92 0.0M
2024-05-02 22.81 23.44 22.81 23.36 0.0M
2024-05-01 22.76 23.66 22.76 23.57 0.0M
2024-04-30 23.64 23.68 23.64 23.68 0.0M
2024-04-29 23.78 24.25 23.78 24.18 0.0M
2024-04-26 24.02 24.05 23.85 23.93 0.0M
2024-04-25 23.56 24.19 23.56 24.19 0.0M
2024-04-24 24.06 24.06 24.01 24.03 0.0M
2024-04-23 24.57 24.82 24.36 24.68 0.0M
2024-04-22 24.31 24.31 24.15 24.22 0.0M
2024-04-19 24.24 24.24 24.09 24.09 0.0M
2024-04-18 24.39 24.39 24.25 24.25 0.0M
2024-04-17 24.45 24.46 24.30 24.37 0.0M
2024-04-16 24.25 24.26 24.23 24.26 0.0M
2024-04-15 24.63 24.63 24.23 24.23 0.0M
2024-04-12 24.40 24.40 24.14 24.14 0.0M
2024-04-11 24.16 24.16 24.04 24.04 0.0M
2024-04-10 24.74 24.83 24.68 24.82 0.0M
2024-04-09 26.07 26.07 25.45 25.45 0.0M
2024-04-08 25.80 26.35 25.80 26.33 0.0M
2024-04-05 25.57 25.79 25.57 25.74 0.0M
2024-04-04 25.82 25.83 25.57 25.57 0.0M
2024-04-03 24.93 25.87 24.93 25.84 0.0M
2024-04-02 25.39 25.42 25.25 25.25 0.0M
2024-04-01 25.35 25.41 25.04 25.23 0.0M
2024-03-28 25.21 25.35 25.08 25.35 0.0M
2024-03-27 24.53 25.43 24.53 25.39 0.0M
2024-03-26 25.28 25.32 25.11 25.11 0.0M
2024-03-25 25.83 25.85 25.73 25.79 0.0M
2024-03-22 25.82 25.82 25.51 25.56 0.0M
2024-03-21 25.30 25.74 25.30 25.73 0.0M
2024-03-20 25.00 25.30 25.00 25.30 0.0M
2024-03-19 24.94 25.03 24.77 24.77 0.0M
2024-03-18 24.67 25.00 24.67 24.81 0.0M
2024-03-15 25.27 25.64 25.12 25.21 0.0M
2024-03-14 24.82 24.82 24.64 24.70 0.0M
2024-03-13 24.70 24.86 24.70 24.78 0.0M
2024-03-12 24.18 24.18 24.09 24.14 0.0M
2024-03-11 23.77 23.87 23.77 23.84 0.0M
2024-03-08 24.00 24.00 23.86 23.86 0.0M
2024-03-07 23.07 23.55 23.07 23.48 0.0M
2024-03-06 22.48 22.89 22.48 22.77 0.0M
2024-03-05 21.92 22.09 21.84 22.04 0.0M
2024-03-04 21.80 22.48 21.80 22.48 0.0M
2024-03-01 21.70 21.76 21.60 21.73 0.0M
2024-02-29 21.86 21.86 21.39 21.77 0.0M
2024-02-28 22.58 22.65 22.54 22.65 0.0M
2024-02-27 22.92 22.92 22.77 22.78 0.0M
2024-02-26 22.83 23.20 22.83 23.15 0.0M
2024-02-23 21.65 21.65 21.64 21.64 0.0M
2024-02-22 21.27 21.60 21.27 21.46 0.0M
2024-02-21 21.37 21.41 21.25 21.35 0.0M
2024-02-20 20.92 21.22 20.92 21.16 0.0M
2024-02-16 20.84 20.88 20.72 20.88 0.0M
2024-02-15 20.48 20.69 20.48 20.69 0.0M
2024-02-14 20.61 20.65 20.43 20.45 0.0M
2024-02-13 20.26 20.26 20.09 20.09 0.0M
2024-02-12 19.65 20.04 19.65 20.00 0.0M
2024-02-09 19.78 19.86 19.78 19.82 0.0M
2024-02-08 20.12 20.15 20.11 20.15 0.0M
2024-02-07 20.60 20.60 20.58 20.59 0.0M
2024-02-06 20.02 20.13 20.02 20.11 0.0M
2024-02-05 20.01 20.09 19.87 20.09 0.0M
2024-02-02 20.58 20.58 20.47 20.49 0.0M
2024-02-01 20.89 21.04 20.89 21.00 0.0M
2024-01-31 21.16 21.16 20.73 20.73 0.0M
2024-01-30 20.81 21.16 20.81 20.97 0.0M
2024-01-29 21.28 21.58 21.28 21.58 0.0M
2024-01-26 21.25 21.36 21.25 21.32 0.0M
2024-01-25 20.93 20.98 20.71 20.97 0.0M
2024-01-24 21.30 21.33 21.19 21.23 0.1M
2024-01-23 21.53 21.64 21.51 21.62 0.0M
2024-01-22 21.37 21.37 21.30 21.31 0.0M
2024-01-19 21.58 21.58 21.08 21.12 0.0M
2024-01-18 21.68 21.77 21.57 21.77 0.0M
2024-01-17 21.71 21.71 21.55 21.56 0.0M
2024-01-16 21.80 21.80 21.63 21.78 0.0M
2024-01-12 21.78 21.80 21.69 21.73 0.0M
2024-01-11 21.78 21.91 21.60 21.91 0.0M
2024-01-10 22.33 22.33 22.14 22.14 0.0M
2024-01-09 22.51 22.51 22.25 22.27 0.0M
2024-01-08 22.70 22.81 22.60 22.62 0.0M
2024-01-05 23.74 23.81 23.55 23.56 0.0M
2024-01-04 23.53 23.63 23.53 23.58 0.0M
2024-01-03 23.35 23.35 23.23 23.30 0.0M
2024-01-02 23.25 23.52 23.25 23.49 0.0M