Technip Energies BV（TE.PA）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	31.10	31.21	29.44	29.86	-4.72%	673,034
2026-09-01	31.16	32.88	31.16	31.34	+4.12%	938,832
2026-08-31	30.14	30.56	29.80	30.10	-0.33%	441,971
2026-08-28	30.18	30.52	29.62	30.20	+1.27%	402,347
2026-08-27	30.42	30.52	29.72	29.82	-2.04%	460,482
2026-08-26	30.16	30.76	30.10	30.44	+1.60%	434,105
2026-08-25	29.58	29.98	29.48	29.96	+2.25%	313,809
2026-08-24	29.80	30.12	29.24	29.30	-1.41%	271,371
2026-08-21	30.06	30.22	29.58	29.72	-1.52%	376,800
2026-08-20	30.22	30.42	30.02	30.18	+0.27%	227,660
2026-08-19	30.50	30.70	30.08	30.10	-1.31%	328,402
2026-08-18	30.96	31.32	30.50	30.50	-1.55%	321,977
2026-08-17	31.36	31.54	30.98	30.98	-1.02%	279,286
2026-08-14	30.74	31.32	30.70	31.30	+1.76%	474,128
2026-08-13	30.30	30.86	30.20	30.76	+1.65%	372,890
2026-08-12	30.42	30.76	30.12	30.26	-0.20%	347,308
2026-08-11	29.98	30.56	29.98	30.32	+1.54%	366,803
2026-08-10	29.12	29.86	29.12	29.86	+2.19%	408,672
2026-08-07	29.66	29.70	29.04	29.22	-1.42%	390,003
2026-08-06	29.38	30.18	29.30	29.64	-1.46%	572,482
2026-08-05	30.20	31.30	30.02	30.08	-1.12%	542,880
2026-08-04	29.86	30.60	29.60	30.42	+2.42%	558,723
2026-08-03	29.78	30.14	29.30	29.70	-0.67%	521,184
2026-07-31	29.74	31.12	29.56	29.90	+1.49%	1,007,362
2026-07-30	31.16	31.18	26.94	29.46	-9.69%	2,343,984
2026-07-29	33.14	33.18	32.62	32.62	-1.27%	375,277
2026-07-28	34.26	34.30	33.04	33.04	-3.17%	316,211
2026-07-27	34.66	34.82	34.04	34.12	-0.70%	222,664
2026-07-24	33.92	34.62	33.74	34.36	+1.06%	335,441
2026-07-23	34.24	34.80	34.00	34.00	-0.87%	450,321
2026-07-22	34.02	34.48	33.98	34.30	+0.94%	253,814
2026-07-21	33.62	33.98	33.30	33.98	+0.95%	268,350
2026-07-20	33.30	33.68	33.06	33.66	+1.75%	265,572
2026-07-17	32.94	33.22	32.72	33.08	-0.72%	355,128
2026-07-16	33.30	33.62	32.68	33.32	+0.48%	445,366
2026-07-15	32.94	33.28	32.62	33.16	+0.55%	335,029
2026-07-14	33.00	33.30	32.86	32.98	-0.30%	218,226
2026-07-13	33.66	33.66	32.94	33.08	-0.72%	296,718
2026-07-10	34.14	34.18	33.32	33.32	-2.29%	321,405
2026-07-09	34.00	34.24	33.56	34.10	+0.71%	262,304
2026-07-08	34.76	35.00	33.78	33.86	-2.14%	505,630
2026-07-07	34.78	35.54	34.54	34.60	-0.17%	361,066
2026-07-06	34.46	34.92	34.40	34.66	+0.41%	375,466
2026-07-03	33.86	34.60	33.70	34.52	+3.42%	417,452
2026-07-02	32.42	33.60	32.32	33.38	+2.14%	426,705
2026-07-01	33.10	33.42	32.54	32.68	-1.33%	486,042
2026-06-30	32.86	33.40	32.86	33.12	+1.41%	463,402
2026-06-29	33.02	33.06	32.27	32.66	-1.15%	551,349
2026-06-26	33.62	33.88	33.04	33.04	-2.88%	691,041
2026-06-25	34.26	34.54	33.80	34.02	-1.39%	595,880
2026-06-24	35.10	35.30	34.14	34.50	-1.77%	567,797
2026-06-23	34.90	35.32	34.54	35.12	+0.06%	335,075
2026-06-22	35.94	36.00	34.84	35.10	-1.57%	501,992
2026-06-19	36.22	36.38	35.66	35.66	-1.44%	677,789
2026-06-18	37.04	37.12	36.02	36.18	-2.58%	452,763
2026-06-17	36.46	37.20	36.12	37.14	+2.20%	431,538
2026-06-16	36.12	36.84	36.10	36.34	+0.55%	443,852
2026-06-15	36.56	36.92	36.06	36.14	+1.23%	584,217
2026-06-12	34.50	35.76	34.40	35.70	+4.14%	458,393
2026-06-11	34.12	34.46	33.78	34.28	-0.06%	453,449
2026-06-10	34.40	34.52	34.12	34.30	-0.29%	388,223
2026-06-09	35.32	35.70	34.28	34.40	-2.16%	531,307
2026-06-08	34.76	35.52	34.74	35.16	+0.46%	310,023
2026-06-05	35.02	35.54	34.84	35.00	+0.34%	377,095
2026-06-04	34.92	35.08	34.24	34.88	+0.17%	493,918
2026-06-03	35.06	35.34	34.50	34.82	-0.74%	563,536
2026-06-02	35.52	35.98	35.08	35.08	-1.13%	522,020
2026-06-01	35.60	36.10	35.22	35.48	+0.06%	454,508
2026-05-29	34.86	35.96	34.68	35.46	+1.55%	544,009
2026-05-28	34.82	35.22	34.48	34.92	-0.46%	595,893
2026-05-27	37.44	37.44	35.08	35.08	-6.40%	711,284
2026-05-26	37.24	37.74	36.82	37.48	+0.64%	359,076
2026-05-25	37.00	37.68	36.90	37.24	+1.64%	342,771
2026-05-22	35.60	36.64	35.42	36.64	+2.46%	533,670
2026-05-21	36.10	36.28	35.70	35.76	-0.83%	491,211
2026-05-20	35.62	36.36	35.62	36.06	+1.12%	490,066
2026-05-19	35.68	36.06	35.42	35.66	-0.39%	473,117
2026-05-18	36.16	36.56	35.66	35.80	-3.45%	544,438
2026-05-15	36.90	37.62	36.78	37.08	-0.22%	325,449
2026-05-14	37.04	37.40	36.60	37.16	+0.76%	226,152
2026-05-13	36.92	37.06	36.50	36.88	+0.71%	312,655
2026-05-12	36.76	37.12	36.56	36.62	-0.49%	451,017
2026-05-11	37.02	37.08	35.90	36.80	-0.11%	415,580
2026-05-08	37.80	37.94	36.52	36.84	-2.59%	676,952
2026-05-07	38.98	39.12	37.82	37.82	-5.87%	757,636
2026-05-06	38.94	40.18	38.66	40.18	+4.74%	496,669
2026-05-05	38.88	39.08	37.66	38.36	-0.83%	476,254
2026-05-04	39.12	39.34	38.52	38.68	-4.02%	445,874
2026-04-30	37.34	40.30	36.00	40.30	-0.05%	1,476,191
2026-04-29	40.10	40.90	40.10	40.32	+0.20%	371,292
2026-04-28	39.70	40.50	39.70	40.24	+0.35%	240,064
2026-04-27	40.50	40.94	40.00	40.10	-0.40%	337,892
2026-04-24	39.92	40.84	39.76	40.26	+0.75%	375,960
2026-04-23	40.40	40.60	39.72	39.96	-0.89%	295,295
2026-04-22	39.64	40.54	39.64	40.32	+2.28%	283,325
2026-04-21	39.80	39.90	39.10	39.42	-0.15%	303,648
2026-04-20	39.64	40.20	39.18	39.48	+0.87%	390,671
2026-04-17	39.88	40.30	38.94	39.14	-1.21%	550,991
2026-04-16	40.00	40.46	39.62	39.62	-1.15%	462,930
2026-04-15	39.44	40.28	39.42	40.08	+1.01%	387,421
2026-04-14	40.00	40.22	39.38	39.68	+0.00%	757,150
2026-04-13	39.40	39.82	38.98	39.68	+1.43%	830,002
2026-04-10	41.10	41.38	39.12	39.12	-4.82%	759,283
2026-04-09	40.00	41.58	40.00	41.10	+2.90%	769,510
2026-04-08	39.02	40.04	38.00	39.94	+3.58%	836,924
2026-04-07	38.10	39.16	37.88	38.56	+0.26%	723,719
2026-04-02	36.34	38.46	36.24	38.46	+5.60%	689,987
2026-04-01	36.90	37.14	36.40	36.42	-0.44%	398,048
2026-03-31	35.60	37.38	35.60	36.58	+2.81%	872,143
2026-03-30	34.50	35.66	34.40	35.58	+2.54%	470,189
2026-03-27	36.32	36.46	34.32	34.70	-2.20%	591,858
2026-03-26	34.10	35.54	33.92	35.48	+4.05%	458,007
2026-03-25	34.22	34.64	33.86	34.10	+0.00%	454,676
2026-03-24	34.06	34.42	33.74	34.10	+0.00%	390,713
2026-03-23	31.04	35.22	31.00	34.10	+6.50%	1,344,645
2026-03-20	32.68	32.70	31.82	32.02	-1.54%	651,058
2026-03-19	32.22	32.66	31.58	32.52	-0.79%	661,707
2026-03-18	31.76	32.90	31.76	32.78	+3.28%	673,642
2026-03-17	31.60	32.16	31.56	31.74	-0.81%	655,706
2026-03-16	32.18	32.22	31.64	32.00	+0.13%	390,480
2026-03-13	31.40	32.10	30.80	31.96	+0.31%	542,661
2026-03-12	34.00	34.00	31.44	31.86	-7.01%	684,221
2026-03-11	33.68	34.26	33.16	34.26	+1.00%	286,119
2026-03-10	33.88	34.52	33.70	33.92	+0.83%	470,814
2026-03-09	32.50	33.64	32.16	33.64	+0.12%	483,685
2026-03-06	33.62	33.70	32.92	33.60	+0.12%	388,543
2026-03-05	34.02	34.58	33.54	33.56	-2.39%	386,515
2026-03-04	34.76	34.92	34.02	34.38	-1.09%	417,548
2026-03-03	34.98	35.28	33.84	34.76	-1.59%	540,667
2026-03-02	36.90	37.26	35.30	35.32	-3.55%	653,068
2026-02-27	37.34	38.22	36.62	36.62	-2.61%	877,518
2026-02-26	36.06	37.64	35.84	37.60	+4.04%	993,770
2026-02-25	35.12	37.42	34.84	36.14	+2.96%	790,165
2026-02-24	33.68	35.10	33.68	35.10	+4.46%	553,976
2026-02-23	33.72	34.34	33.60	33.60	-0.41%	273,720
2026-02-20	34.00	34.18	33.50	33.74	-0.41%	413,993
2026-02-19	33.00	34.10	33.00	33.88	+2.98%	329,433
2026-02-18	32.60	33.20	32.58	32.90	+0.80%	229,134
2026-02-17	32.66	32.90	32.28	32.64	-0.12%	199,163
2026-02-16	32.56	33.02	32.30	32.68	+0.43%	182,842
2026-02-13	32.42	33.30	32.32	32.54	+0.37%	316,862
2026-02-12	33.36	33.66	32.08	32.42	-2.23%	393,976
2026-02-11	32.60	33.54	32.34	33.16	+2.03%	379,253
2026-02-10	32.90	32.90	31.66	32.50	-1.16%	352,022
2026-02-09	32.80	33.20	32.72	32.88	+0.49%	245,000
2026-02-06	32.80	33.08	32.56	32.72	-0.12%	171,151
2026-02-05	32.48	33.00	32.16	32.76	+0.68%	278,965
2026-02-04	32.88	33.12	32.40	32.54	-0.67%	293,721
2026-02-03	32.80	33.00	32.24	32.76	+0.06%	230,653
2026-02-02	32.66	32.74	31.82	32.74	-0.91%	319,950
2026-01-30	33.20	33.36	32.66	33.04	-1.20%	320,792
2026-01-29	32.76	34.36	32.74	33.44	+3.27%	368,195
2026-01-28	32.66	32.88	32.26	32.38	-0.18%	257,019
2026-01-27	32.40	32.74	32.28	32.44	-0.06%	278,378
2026-01-26	32.50	32.50	32.04	32.46	-0.18%	149,891
2026-01-23	32.06	32.78	32.00	32.52	+1.43%	191,032
2026-01-22	32.22	32.46	31.84	32.06	+0.63%	269,818
2026-01-21	32.48	32.56	31.16	31.86	-1.85%	386,965
2026-01-20	32.38	32.70	31.92	32.46	-0.12%	216,611
2026-01-19	32.82	32.86	32.50	32.50	-1.34%	243,963
2026-01-16	33.16	33.18	32.76	32.94	-1.02%	314,098
2026-01-15	33.46	33.56	33.04	33.28	-0.24%	232,760
2026-01-14	33.46	33.76	33.30	33.36	-0.42%	285,985
2026-01-13	33.86	33.88	33.06	33.50	-0.59%	439,002
2026-01-12	33.56	33.70	33.18	33.70	+0.84%	270,523
2026-01-09	32.40	33.42	32.28	33.42	+3.92%	326,170
2026-01-08	32.32	32.72	32.16	32.16	-0.74%	214,972
2026-01-07	32.36	32.56	31.88	32.40	-0.37%	265,964
2026-01-06	33.56	33.68	32.52	32.52	-2.75%	274,344
2026-01-05	33.02	33.62	32.86	33.44	+2.45%	298,751
2026-01-02	32.38	32.68	32.20	32.64	+0.49%	218,031
2025-12-31	32.46	32.56	32.26	32.48	-0.55%	138,418
2025-12-30	32.46	32.66	32.32	32.66	+0.55%	215,035
2025-12-29	32.36	32.48	31.94	32.48	+0.62%	248,517
2025-12-24	32.24	32.46	32.20	32.28	-0.31%	88,634
2025-12-23	32.08	32.48	32.00	32.38	+0.62%	213,648
2025-12-22	31.46	32.18	31.30	32.18	+2.16%	437,264
2025-12-19	32.48	32.64	31.26	31.50	-1.99%	1,038,903
2025-12-18	31.68	32.24	31.64	32.14	+1.45%	238,182
2025-12-17	32.00	32.46	31.66	31.68	-1.00%	405,945
2025-12-16	32.50	32.62	32.00	32.00	-2.32%	442,865
2025-12-15	32.64	32.92	32.48	32.76	+0.80%	285,809
2025-12-12	32.30	33.12	32.12	32.50	+0.06%	276,442
2025-12-11	32.12	32.76	32.12	32.48	+1.63%	401,753
2025-12-10	32.90	33.08	31.84	31.96	-2.80%	325,483
2025-12-09	32.66	33.10	32.66	32.88	+0.67%	230,028
2025-12-08	32.98	33.04	32.66	32.66	-1.33%	311,189
2025-12-05	33.62	34.08	33.10	33.10	+0.00%	467,039
2025-12-04	32.92	33.36	32.76	33.10	+1.16%	395,745
2025-12-03	32.56	32.88	32.24	32.72	+1.05%	231,982
2025-12-02	33.06	33.12	32.38	32.38	-2.65%	296,979
2025-12-01	33.56	33.56	32.52	33.26	-1.25%	383,767
2025-11-28	33.98	34.00	33.64	33.68	-0.82%	340,342
2025-11-27	34.04	34.18	33.78	33.96	-0.12%	224,616
2025-11-26	34.10	34.44	33.56	34.00	+0.00%	425,907
2025-11-25	33.62	34.10	33.46	34.00	+1.07%	182,293
2025-11-24	33.70	33.76	33.02	33.64	+0.24%	490,658
2025-11-21	33.72	34.12	33.38	33.56	-2.39%	333,798
2025-11-20	34.54	34.94	34.38	34.38	+0.35%	315,616
2025-11-19	34.68	34.88	34.26	34.26	-0.81%	239,908
2025-11-18	34.62	34.78	34.24	34.54	-1.31%	281,518
2025-11-17	35.86	36.02	34.90	35.00	-2.29%	181,617
2025-11-14	35.60	35.82	35.02	35.82	+0.28%	164,202
2025-11-13	35.72	36.00	35.52	35.72	+0.17%	208,358
2025-11-12	35.84	36.42	35.62	35.66	-0.61%	370,176
2025-11-11	35.46	36.10	35.38	35.88	+0.79%	345,067
2025-11-10	34.84	35.70	34.84	35.60	+3.07%	367,331
2025-11-07	34.88	35.04	34.16	34.54	-1.37%	359,534
2025-11-06	35.74	35.92	34.94	35.02	-2.56%	376,785
2025-11-05	35.22	36.12	35.22	35.94	+1.70%	419,427
2025-11-04	35.68	36.08	34.96	35.34	-1.01%	474,049
2025-11-03	35.00	36.10	35.00	35.70	+1.36%	569,569
2025-10-31	34.16	35.34	33.98	35.22	+3.71%	626,335
2025-10-30	36.22	36.54	33.72	33.96	-8.76%	674,051
2025-10-29	37.56	37.70	37.22	37.22	-0.37%	217,884
2025-10-28	37.56	37.64	36.98	37.36	-0.59%	208,218
2025-10-27	37.84	37.86	36.92	37.58	+0.80%	262,222
2025-10-24	37.48	37.52	36.78	37.28	-0.32%	214,710
2025-10-23	37.26	37.42	36.70	37.40	+1.91%	283,918
2025-10-22	37.04	37.48	36.70	36.70	-0.43%	387,758
2025-10-21	37.80	37.82	36.60	36.86	-1.55%	211,871
2025-10-20	37.28	37.84	37.10	37.44	+0.97%	269,937
2025-10-17	37.58	37.58	36.84	37.08	-1.96%	255,297
2025-10-16	38.18	38.18	37.40	37.82	-0.89%	204,212
2025-10-15	38.26	38.68	38.04	38.16	+0.58%	299,555
2025-10-14	37.64	37.98	37.04	37.94	+0.32%	229,595
2025-10-13	37.56	37.88	37.18	37.82	+2.55%	337,847
2025-10-10	38.42	38.44	36.58	36.88	-7.75%	516,322
2025-10-09	40.18	40.80	39.92	39.98	-0.30%	218,947
2025-10-08	40.16	40.46	39.98	40.10	-0.40%	206,932
2025-10-07	39.66	40.26	39.66	40.26	+1.36%	201,165
2025-10-06	39.56	39.76	38.90	39.72	+0.30%	240,954
2025-10-03	40.36	40.58	39.60	39.60	-1.79%	275,384
2025-10-02	40.54	40.62	40.22	40.32	-0.74%	326,347
2025-10-01	40.32	40.66	40.18	40.62	+1.35%	229,715
2025-09-30	40.76	40.86	39.50	40.08	-1.67%	241,177
2025-09-29	40.50	41.02	40.50	40.76	+1.24%	253,719
2025-09-26	39.80	40.46	39.78	40.26	+1.21%	175,253
2025-09-25	40.16	40.32	39.50	39.78	-1.49%	216,442
2025-09-24	40.26	40.40	39.80	40.38	+0.75%	193,175
2025-09-23	40.38	40.74	40.08	40.08	-0.64%	252,299
2025-09-22	39.62	40.34	39.24	40.34	+2.23%	456,983
2025-09-19	40.80	40.82	39.46	39.46	-3.38%	1,765,574
2025-09-18	41.10	41.84	40.52	40.84	-0.83%	313,131
2025-09-17	41.36	41.66	41.02	41.18	-0.39%	321,888
2025-09-16	41.12	41.34	40.78	41.34	+0.58%	240,722
2025-09-15	41.30	41.42	40.72	41.10	-0.44%	145,639
2025-09-12	41.62	41.88	41.12	41.28	-0.77%	189,325
2025-09-11	41.42	42.82	41.00	41.60	+2.92%	298,768
2025-09-10	39.48	40.42	39.14	40.42	+2.80%	194,794

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+10.68%）。最弱月份：10月（-13.29%）。基于2年每日数据（2025–2026）。

1月+3.66%
2月+10.68%
3月+1.29%
4月+4.35%
5月-0.97%
6月-1.38%
7月-0.90%
8月+2.27%
9月+2.14%
10月-13.29%
11月-5.66%
12月-2.35%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Technip Energies BV（TE.PA）最新收盘价是多少？

2026-09-02 收于 29.86，来自Closelook数据湖的每日价格记录。

TE.PA 的52周最高价和最低价是多少？

过去52周最高 42.82、最低 26.94（截至 2026-09-02）。

Technip Energies BV 历史上最强和最弱的月份是哪个？

历史上，TE.PA 最强的日历月份是2月（平均 +10.68%），最弱的是10月（平均 -13.29%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的426根日线计算。