Technip Energies NV (68F)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.60936300844 | 26.06 | 27.5 | 26.06 | 668 | 26.95372866 | DE |
| 4 | 1.1 | 4.29017160686 | 25.64 | 27.5 | 25.02 | 1346 | 25.83423846 | DE |
| 12 | 5.94 | 28.5576923077 | 20.8 | 27.5 | 19.94 | 1090 | 24.11594281 | DE |
| 26 | 4.38 | 19.5885509839 | 22.36 | 27.5 | 19.61 | 910 | 23.34333089 | DE |
| 52 | 6.35 | 31.1427170181 | 20.39 | 27.5 | 18.37 | 701 | 22.80465224 | DE |
| 156 | 5.590001 | 26.4302660251 | 21.149999 | 27.5 | 18.17 | 703 | 22.57359578 | DE |
| 260 | 5.590001 | 26.4302660251 | 21.149999 | 27.5 | 18.17 | 703 | 22.57359578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 26.8 | -0.1 | -0.37 | 27 | 27 | 26.8 | 135 |
| 1736458020 | 26.9 | -0.28 | -1.03 | 26.74 | 26.9 | 26.74 | 291 |
| 1736371620 | 27.18 | -0.12 | -0.44 | 27.5 | 27.5 | 27.18 | 161 |
| 1736285220 | 27.3 | 0.12 | 0.44 | 27 | 27.38 | 27 | 129 |
| 1736198820 | 27.18 | 0.78 | 2.95 | 26.48 | 27.18 | 26.42 | 1874 |
| 1735939620 | 26.4 | 0.6 | 2.33 | 26.06 | 26.48 | 26.06 | 884 |
| 1735853220 | 25.8 | 0.12 | 0.47 | 25.98 | 26.04 | 25.5 | 724 |
| 1735594020 | 25.68 | 0.26 | 1.02 | 25.44 | 25.68 | 25.42 | 1047 |
| 1735334820 | 25.42 | 0.2 | 0.79 | 25.42 | 25.6 | 25.42 | 1967 |
| 1734989220 | 25.22 | 0.02 | 0.08 | 25.52 | 25.7 | 25.02 | 2505 |
| 1734730020 | 25.2 | -0.14 | -0.55 | 25.02 | 25.2 | 25.02 | 1513 |
| 1734643620 | 25.34 | -0.42 | -1.63 | 25.52 | 25.74 | 25.14 | 1637 |
| 1734557220 | 25.76 | 0.1 | 0.39 | 25.86 | 25.9 | 25.72 | 358 |
| 1734470820 | 25.66 | -0.28 | -1.08 | 25.42 | 25.66 | 25.38 | 354 |
| 1734384420 | 25.94 | 0.1 | 0.39 | 26.06 | 26.06 | 25.72 | 6198 |
| 1734125220 | 25.84 | 0.66 | 2.62 | 25.64 | 26 | 25.64 | 554 |
| 1734038820 | 25.18 | 1.88 | 8.07 | 24.86 | 25.28 | 24.86 | 651 |
| 1733952420 | 23.3 | -0.5 | -2.10 | 24.1 | 24.1 | 23.3 | 1210 |
| 1733866020 | 23.8 | -0.1 | -0.42 | 23.78 | 23.8 | 23.66 | 354 |
| 1733779620 | 23.9 | 0.12 | 0.50 | 23.88 | 24.06 | 23.84 | 549 |
| 1733520420 | 23.78 | -0.64 | -2.62 | 24.12 | 24.12 | 23.78 | 845 |
| 1733434020 | 24.42 | 0.04 | 0.16 | 24.38 | 24.5 | 24.38 | 348 |
| 1733347620 | 24.38 | 0.56 | 2.35 | 24.38 | 24.38 | 24.38 | 2 |
| 1733261220 | 23.82 | 0.6 | 2.58 | 23.66 | 23.82 | 23.66 | 231 |
| 1733174820 | 23.22 | -0.06 | -0.26 | 23.08 | 23.24 | 23.08 | 1323 |
| 1732915620 | 23.28 | 0.6 | 2.65 | 23.32 | 23.32 | 23.28 | 204 |
| 1732829220 | 22.68 | 0.3 | 1.34 | 22.66 | 22.68 | 22.66 | 1000 |
| 1732742820 | 22.38 | -0.38 | -1.67 | 22.5 | 22.5 | 22.38 | 950 |
| 1732656420 | 22.76 | -0.34 | -1.47 | 23.02 | 23.02 | 22.76 | 3 |
| 1732570020 | 23.1 | 0.18 | 0.79 | 23.52 | 23.52 | 23.1 | 2836 |
| 1732310820 | 22.92 | -0.88 | -3.70 | 23.06 | 23.06 | 22.4 | 1920 |
| 1732224420 | 23.8 | -0.76 | -3.09 | 23.98 | 23.98 | 23.8 | 802 |
| 1732138020 | 24.56 | 0.36 | 1.49 | 24.56 | 24.56 | 24.56 | 100 |
| 1732051620 | 24.2 | -0.22 | -0.90 | 24.12 | 24.2 | 24.12 | 91 |
| 1731965220 | 24.42 | -0.54 | -2.16 | 24.72 | 24.72 | 24.42 | 583 |
| 1731705960 | 24.96 | 0 | 0.00 | 24.8 | 25.06 | 24.8 | 1074 |
| 1731619560 | 24.96 | 0.54 | 2.21 | 25.08 | 25.08 | 24.84 | 1075 |
| 1731533160 | 24.42 | 0.02 | 0.08 | 24.62 | 24.82 | 24.42 | 494 |
| 1731446820 | 24.4 | -1.16 | -4.54 | 25.18 | 25.18 | 24.4 | 134 |
| 1731360420 | 25.56 | 0.58 | 2.32 | 25.56 | 25.56 | 25.56 | 160 |
| 1731101220 | 24.98 | 0.06 | 0.24 | 24.88 | 25.22 | 24.88 | 1270 |
| 1731014760 | 24.92 | -0.1 | -0.40 | 25.26 | 25.32 | 24.92 | 3027 |
| 1730928360 | 25.02 | 0.88 | 3.65 | 24.64 | 25.4 | 24.64 | 923 |
| 1730841960 | 24.14 | 0.18 | 0.75 | 24.12 | 24.3 | 24.12 | 570 |
| 1730755560 | 23.96 | -0.06 | -0.25 | 24.26 | 24.44 | 23.94 | 4180 |
| 1730496360 | 24.02 | 1.22 | 5.35 | 23.38 | 24.02 | 23.38 | 379 |
| 1730409960 | 22.8 | 2.36 | 11.55 | 21.78 | 22.92 | 21.68 | 6751 |
| 1730323560 | 20.44 | -0.26 | -1.26 | 20.44 | 20.44 | 20.44 | 3000 |
| 1730237160 | 20.7 | 0.36 | 1.77 | 20.7 | 20.7 | 20.7 | 50 |
| 1730150760 | 20.34 | 0.2 | 0.99 | 20.34 | 20.34 | 20.34 | 1358 |
| 1729888020 | 20.14 | 0.1 | 0.50 | 19.94 | 20.14 | 19.94 | 200 |
| 1729801560 | 20.04 | 0.04 | 0.20 | 20.1 | 20.1 | 19.94 | 205 |
| 1729715160 | 20 | -0.52 | -2.53 | 20.5 | 20.5 | 20 | 339 |
| 1729628760 | 20.52 | 0.04 | 0.20 | 20.52 | 20.52 | 20.52 | 6 |
| 1729542360 | 20.48 | -0.32 | -1.54 | 20.579999 | 20.579999 | 20.48 | 400 |
| 1729283160 | 20.8 | 0.14 | 0.68 | 20.8 | 20.8 | 20.8 | 150 |
| 1729196760 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1729110360 | 20.66 | 0.02 | 0.10 | 20.68 | 20.68 | 20.66 | 451 |
| 1729023960 | 20.64 | -0.42 | -1.99 | 20.899999 | 20.899999 | 20.579999 | 803 |
| 1728937620 | 21.059999 | -0.02 | -0.09 | 21.059999 | 21.059999 | 21 | 675 |
| 1728678360 | 21.079999 | 0.1 | 0.48 | 20.96 | 21.16 | 20.96 | 705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
