Technip Energies N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 20.780 | 20.960 | 20.180 | 20.714 | 19.625 | 6,322 |
| 2024-09-09 | 20.880 | 20.880 | 20.600 | 20.750 | 19.659 | 14,465 |
| 2024-09-06 | 20.400 | 20.880 | 20.400 | 20.761 | 19.670 | 9,009 |
| 2024-09-05 | 20.400 | 20.840 | 20.340 | 20.460 | 19.384 | 9,939 |
| 2024-09-04 | 20.420 | 20.700 | 20.400 | 20.535 | 19.455 | 17,773 |
| 2024-09-03 | 21.440 | 21.440 | 20.580 | 20.789 | 19.696 | 20,741 |
| 2024-09-02 | 21.040 | 21.420 | 20.960 | 21.274 | 20.156 | 12,052 |
| 2024-08-30 | 21.660 | 21.660 | 21.340 | 21.363 | 20.240 | 13,116 |
| 2024-08-29 | 20.940 | 21.480 | 20.800 | 21.314 | 20.193 | 22,429 |
| 2024-08-28 | 20.700 | 20.920 | 20.580 | 20.920 | 19.820 | 10,704 |
| 2024-08-27 | 20.480 | 20.800 | 20.400 | 20.629 | 19.544 | 105,964 |
| 2024-08-23 | 20.640 | 20.640 | 20.300 | 20.520 | 19.441 | 6,803 |
| 2024-08-22 | 20.780 | 20.780 | 20.440 | 20.546 | 19.466 | 7,434 |
| 2024-08-21 | 20.600 | 20.820 | 20.580 | 20.720 | 19.631 | 684,031 |
| 2024-08-20 | 21.040 | 21.040 | 20.700 | 20.783 | 19.690 | 3,369 |
| 2024-08-19 | 20.858 | 21.060 | 20.790 | 20.877 | 19.779 | 4,589 |
| 2024-08-16 | 20.900 | 21.080 | 20.760 | 20.875 | 19.777 | 31,588 |
| 2024-08-15 | 20.480 | 20.840 | 20.340 | 20.580 | 19.498 | 10,313 |
| 2024-08-14 | 20.760 | 20.860 | 20.500 | 20.614 | 19.530 | 10,129 |
| 2024-08-13 | 20.500 | 20.700 | 20.500 | 20.700 | 19.612 | 9,782 |
| 2024-08-12 | 20.860 | 21.040 | 20.700 | 20.759 | 19.667 | 190,294 |
| 2024-08-09 | 20.540 | 20.740 | 20.520 | 20.625 | 19.540 | 112,221 |
| 2024-08-08 | 20.120 | 20.580 | 20.120 | 20.366 | 19.295 | 17,309 |
| 2024-08-07 | 20.400 | 20.760 | 20.400 | 20.557 | 19.476 | 17,176 |
| 2024-08-06 | 19.960 | 20.420 | 19.950 | 20.199 | 19.137 | 25,395 |
| 2024-08-05 | 19.720 | 20.100 | 19.490 | 19.900 | 18.854 | 10,591 |
| 2024-08-02 | 21.920 | 21.940 | 20.560 | 21.131 | 20.020 | 27,716 |
| 2024-08-01 | 23.620 | 23.620 | 22.160 | 22.403 | 21.224 | 69,767 |
| 2024-07-31 | 23.320 | 23.860 | 23.320 | 23.600 | 22.359 | 4,603 |
| 2024-07-30 | 23.440 | 23.700 | 23.280 | 23.280 | 22.056 | 3,670 |
| 2024-07-29 | 23.980 | 24.140 | 23.580 | 23.680 | 22.435 | 15,453 |
| 2024-07-26 | 23.320 | 23.960 | 23.240 | 23.760 | 22.511 | 48,967 |
| 2024-07-25 | 23.460 | 23.540 | 22.900 | 23.320 | 22.094 | 4,593 |
| 2024-07-24 | 23.880 | 23.880 | 23.380 | 23.540 | 22.302 | 10,761 |
| 2024-07-23 | 23.900 | 24.100 | 23.880 | 23.981 | 22.720 | 11,885 |
| 2024-07-22 | 23.740 | 24.040 | 23.720 | 23.963 | 22.702 | 12,032 |
| 2024-07-19 | 23.260 | 23.940 | 23.260 | 23.676 | 22.431 | 8,651 |
| 2024-07-18 | 23.580 | 24.160 | 23.260 | 24.071 | 22.805 | 11,862 |
| 2024-07-17 | 22.980 | 23.480 | 22.980 | 23.334 | 22.107 | 3,702 |
| 2024-07-16 | 23.020 | 23.220 | 22.800 | 22.981 | 21.773 | 10,857 |
| 2024-07-15 | 23.100 | 23.560 | 23.100 | 23.265 | 22.042 | 22,708 |
| 2024-07-12 | 23.640 | 23.900 | 23.300 | 23.735 | 22.487 | 15,410 |
| 2024-07-11 | 22.680 | 23.360 | 22.420 | 22.923 | 21.717 | 10,344 |
| 2024-07-10 | 21.100 | 22.620 | 21.100 | 22.520 | 21.336 | 210,179 |
| 2024-07-09 | 21.440 | 21.460 | 21.060 | 21.240 | 20.123 | 189,535 |
| 2024-07-08 | 22.080 | 22.140 | 21.420 | 21.600 | 20.464 | 31,002 |
| 2024-07-05 | 21.760 | 22.320 | 21.700 | 22.223 | 21.055 | 9,189 |
| 2024-07-04 | 21.600 | 21.920 | 21.600 | 21.748 | 20.604 | 5,813 |
| 2024-07-03 | 21.300 | 21.680 | 21.060 | 21.517 | 20.385 | 22,784 |
| 2024-07-02 | 20.980 | 21.200 | 20.780 | 21.048 | 19.941 | 15,285 |
| 2024-07-01 | 21.340 | 21.700 | 20.960 | 21.470 | 20.341 | 15,382 |
| 2024-06-28 | 21.120 | 21.120 | 20.860 | 21.064 | 19.957 | 16,800 |
| 2024-06-27 | 21.520 | 21.600 | 20.760 | 20.812 | 19.718 | 20,212 |
| 2024-06-26 | 21.920 | 21.920 | 21.380 | 21.440 | 20.313 | 5,341 |
| 2024-06-25 | 21.240 | 21.640 | 21.240 | 21.500 | 20.369 | 10,005 |
| 2024-06-24 | 20.800 | 21.400 | 20.800 | 21.292 | 20.172 | 12,396 |
| 2024-06-21 | 21.620 | 21.640 | 21.040 | 21.341 | 20.218 | 9,691 |
| 2024-06-20 | 20.760 | 21.580 | 20.760 | 21.328 | 20.206 | 67,992 |
| 2024-06-19 | 20.980 | 21.020 | 20.640 | 20.811 | 19.716 | 9,879 |
| 2024-06-18 | 20.920 | 21.000 | 20.580 | 20.780 | 19.687 | 4,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 1.0000 EUR |
| 2025-05-20 | 0.8500 EUR |
| 2024-05-21 | 0.5700 EUR |
| 2023-05-22 | 0.5200 EUR |
| 2022-05-18 | 0.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.