Technip Energies N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 20.320 | 20.800 | 20.300 | 20.637 | 19.552 | 13,588 |
| 2024-06-14 | 20.720 | 20.840 | 20.320 | 20.480 | 19.403 | 33,231 |
| 2024-06-13 | 22.040 | 22.040 | 20.660 | 21.369 | 20.245 | 20,088 |
| 2024-06-12 | 21.440 | 21.960 | 21.420 | 21.620 | 20.483 | 13,358 |
| 2024-06-11 | 21.760 | 21.940 | 21.480 | 21.695 | 20.554 | 13,501 |
| 2024-06-10 | 22.000 | 22.000 | 21.760 | 21.857 | 20.708 | 7,483 |
| 2024-06-07 | 22.040 | 22.220 | 21.880 | 22.120 | 20.957 | 2,889 |
| 2024-06-06 | 21.960 | 22.140 | 21.840 | 22.060 | 20.900 | 4,480 |
| 2024-06-05 | 21.980 | 21.980 | 21.620 | 21.673 | 20.533 | 207,605 |
| 2024-06-04 | 22.400 | 22.400 | 21.600 | 22.061 | 20.901 | 21,091 |
| 2024-06-03 | 22.300 | 23.500 | 22.300 | 23.133 | 21.916 | 16,194 |
| 2024-05-31 | 21.900 | 22.100 | 21.660 | 21.931 | 20.777 | 325,511 |
| 2024-05-30 | 21.720 | 21.920 | 21.640 | 21.740 | 20.597 | 212,771 |
| 2024-05-29 | 22.400 | 22.400 | 21.800 | 22.099 | 20.937 | 6,479 |
| 2024-05-28 | 22.440 | 22.500 | 22.300 | 22.300 | 21.127 | 5,445 |
| 2024-05-24 | 22.160 | 22.260 | 22.040 | 22.220 | 21.052 | 487,155 |
| 2024-05-23 | 22.200 | 22.580 | 22.200 | 22.447 | 21.267 | 3,809 |
| 2024-05-22 | 22.760 | 22.760 | 22.120 | 22.304 | 21.131 | 3,929 |
| 2024-05-21 | 22.780 | 23.040 | 22.640 | 22.745 | 21.549 | 5,610 |
| 2024-05-20 | 23.280 | 23.400 | 23.280 | 23.343 | 21.576 | 2,760 |
| 2024-05-17 | 23.120 | 23.240 | 22.980 | 23.167 | 21.413 | 4,334 |
| 2024-05-16 | 23.240 | 23.320 | 22.860 | 23.193 | 21.437 | 13,769 |
| 2024-05-15 | 23.660 | 23.880 | 23.360 | 23.380 | 21.610 | 4,306 |
| 2024-05-14 | 23.660 | 23.660 | 23.420 | 23.540 | 21.758 | 4,655 |
| 2024-05-13 | 23.320 | 23.480 | 23.240 | 23.348 | 21.580 | 53,161 |
| 2024-05-10 | 23.380 | 23.560 | 23.180 | 23.560 | 21.776 | 6,614 |
| 2024-05-09 | 23.200 | 23.240 | 23.060 | 23.170 | 21.416 | 8,117 |
| 2024-05-08 | 22.700 | 22.960 | 22.500 | 22.804 | 21.077 | 88,141 |
| 2024-05-07 | 23.060 | 23.060 | 22.500 | 22.680 | 20.963 | 4,913 |
| 2024-05-03 | 21.860 | 22.300 | 21.860 | 22.200 | 20.519 | 10,604 |
| 2024-05-02 | 22.040 | 22.080 | 20.840 | 21.820 | 20.168 | 29,469 |
| 2024-05-01 | 22.240 | 22.240 | 22.240 | 22.240 | 20.556 | 0 |
| 2024-04-30 | 22.560 | 22.640 | 22.220 | 22.240 | 20.556 | 10,502 |
| 2024-04-29 | 22.540 | 23.000 | 22.480 | 22.706 | 20.987 | 3,963 |
| 2024-04-26 | 22.440 | 22.720 | 22.379 | 22.559 | 20.850 | 220,078 |
| 2024-04-25 | 22.380 | 22.780 | 22.080 | 22.441 | 20.742 | 201,831 |
| 2024-04-24 | 23.220 | 23.220 | 22.516 | 22.543 | 20.836 | 77,063 |
| 2024-04-23 | 22.840 | 23.460 | 22.761 | 23.043 | 21.298 | 143,573 |
| 2024-04-22 | 22.960 | 23.120 | 22.620 | 22.796 | 21.070 | 120,851 |
| 2024-04-19 | 22.800 | 22.860 | 22.534 | 22.715 | 20.995 | 146,940 |
| 2024-04-18 | 23.100 | 23.100 | 22.720 | 22.885 | 21.152 | 160,511 |
| 2024-04-17 | 23.000 | 23.171 | 22.920 | 22.998 | 21.257 | 64,584 |
| 2024-04-16 | 22.520 | 23.040 | 22.520 | 22.950 | 21.212 | 138,411 |
| 2024-04-15 | 22.840 | 23.260 | 22.620 | 23.157 | 21.404 | 110,462 |
| 2024-04-12 | 22.720 | 23.160 | 22.662 | 22.765 | 21.041 | 230,396 |
| 2024-04-11 | 22.500 | 22.920 | 22.140 | 22.400 | 20.704 | 133,378 |
| 2024-04-10 | 23.340 | 23.380 | 22.780 | 23.165 | 21.411 | 76,670 |
| 2024-04-09 | 24.300 | 24.460 | 23.495 | 24.300 | 22.460 | 549,814 |
| 2024-04-08 | 23.940 | 24.340 | 23.760 | 24.100 | 22.275 | 112,474 |
| 2024-04-05 | 23.460 | 23.780 | 23.320 | 23.476 | 21.698 | 44,692 |
| 2024-04-04 | 23.900 | 23.900 | 23.700 | 23.757 | 21.958 | 161,247 |
| 2024-04-03 | 23.420 | 23.901 | 23.400 | 23.446 | 21.671 | 113,165 |
| 2024-04-02 | 23.420 | 23.800 | 23.360 | 23.452 | 21.677 | 103,091 |
| 2024-03-28 | 23.490 | 23.490 | 23.110 | 23.414 | 21.641 | 163,899 |
| 2024-03-27 | 23.360 | 23.444 | 23.070 | 23.410 | 21.638 | 55,173 |
| 2024-03-26 | 23.950 | 23.950 | 23.215 | 23.233 | 21.474 | 60,296 |
| 2024-03-25 | 23.770 | 24.050 | 23.660 | 23.868 | 22.061 | 104,423 |
| 2024-03-22 | 23.670 | 23.860 | 23.590 | 23.716 | 21.920 | 28,080 |
| 2024-03-21 | 23.290 | 23.712 | 23.290 | 23.513 | 21.732 | 122,111 |
| 2024-03-20 | 23.040 | 23.270 | 22.981 | 23.165 | 21.411 | 53,264 |
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.