Technip Energies N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	38.080	38.080	36.560	36.700	35.710	147,285
2026-05-07	38.600	39.180	37.820	38.102	37.074	82,461
2026-05-06	38.940	40.180	38.760	39.159	38.102	31,606
2026-05-05	38.920	39.000	37.680	38.120	37.091	76,775
2026-05-04	39.120	39.280	38.580	39.120	38.064	21,620
2026-05-01	38.264	38.264	38.264	38.264	37.231	0
2026-04-30	37.240	40.300	36.000	38.264	37.231	122,820
2026-04-29	40.100	40.900	40.100	40.586	39.491	16,684
2026-04-28	39.700	40.500	39.700	40.300	39.212	61,547
2026-04-27	40.800	40.960	40.060	40.100	39.018	49,330
2026-04-24	39.940	40.840	39.840	40.339	39.250	65,640
2026-04-23	40.400	40.580	39.710	40.400	39.310	68,668
2026-04-22	39.340	40.500	39.340	40.289	39.201	41,138
2026-04-21	39.800	39.900	39.140	39.443	38.378	217,313
2026-04-20	39.720	40.200	39.180	39.315	38.254	428,588
2026-04-17	40.000	40.250	38.900	39.241	38.182	159,656
2026-04-16	40.000	40.400	39.620	40.222	39.136	640,033
2026-04-15	39.540	40.220	39.420	39.918	38.841	506,215
2026-04-14	39.780	40.280	39.400	39.848	38.773	150,610
2026-04-13	39.400	39.800	39.020	39.357	38.295	42,480
2026-04-10	41.040	41.380	39.120	41.093	39.984	765,536
2026-04-09	40.000	41.600	39.940	40.972	39.866	531,996
2026-04-08	39.000	40.040	38.000	39.394	38.331	135,145
2026-04-07	38.300	39.140	37.820	38.650	37.607	749,462
2026-04-02	36.340	38.460	36.340	37.681	36.664	86,346
2026-04-01	36.800	37.140	36.400	36.709	35.719	568,964
2026-03-31	35.600	37.360	35.560	36.571	35.584	69,799
2026-03-30	34.500	35.660	34.400	35.539	34.580	146,018
2026-03-27	36.320	36.400	34.360	35.325	34.371	249,880
2026-03-26	34.180	35.540	34.000	35.224	34.274	640,593
2026-03-25	34.420	34.500	33.960	34.310	33.384	684,773
2026-03-24	34.160	34.390	33.740	34.156	33.234	453,311
2026-03-23	31.060	35.200	31.040	32.805	31.919	401,796
2026-03-20	32.680	32.760	31.820	32.098	31.232	460,992
2026-03-19	32.220	32.660	31.620	31.851	30.991	519,398
2026-03-18	31.880	32.920	31.760	32.652	31.771	534,940
2026-03-17	31.660	32.140	31.580	31.951	31.089	107,777
2026-03-16	32.260	32.260	31.660	32.002	31.138	67,395
2026-03-13	31.560	32.080	30.800	31.849	30.989	64,000
2026-03-12	34.080	34.080	31.470	31.806	30.948	111,235
2026-03-11	33.740	34.260	33.160	33.591	32.685	110,909
2026-03-10	33.900	34.520	33.730	34.000	33.083	86,481
2026-03-09	32.500	33.640	32.140	32.435	31.560	49,384
2026-03-06	33.660	33.720	32.940	33.242	32.345	88,342
2026-03-05	34.020	34.580	33.560	33.791	32.879	512,711
2026-03-04	34.760	34.900	34.060	34.513	33.582	111,823
2026-03-03	34.920	35.200	33.840	34.393	33.465	420,551
2026-03-02	36.900	37.120	35.318	35.622	34.661	102,644
2026-02-27	37.480	38.220	36.620	37.177	36.174	238,608
2026-02-26	36.100	37.640	35.900	36.747	35.755	217,553
2026-02-25	35.200	37.360	34.840	36.140	35.165	338,595
2026-02-24	33.680	34.998	33.660	34.533	33.601	209,856
2026-02-23	33.720	34.260	33.598	33.954	33.038	1,186,358
2026-02-20	33.980	34.160	33.580	33.933	33.017	104,650
2026-02-19	33.000	34.050	33.000	33.315	32.416	140,892
2026-02-18	32.600	33.180	32.600	33.016	32.125	284,251
2026-02-17	32.660	32.880	32.340	32.516	31.639	23,069
2026-02-16	32.540	32.980	32.340	32.960	32.071	484,612
2026-02-13	32.440	33.280	32.360	32.478	31.601	80,513
2026-02-12	33.360	33.600	32.100	32.650	31.769	41,064

← NewerPage 3 of 22 · 1,265 trading daysOlder →

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.