Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	32.620	33.460	32.320	32.602	31.722	45,434
2026-02-10	32.880	32.900	31.660	32.211	31.342	41,058
2026-02-09	32.800	33.200	32.720	32.988	32.098	19,175
2026-02-06	32.800	33.100	32.560	32.681	31.799	14,451
2026-02-05	32.460	32.960	32.192	32.676	31.794	18,541
2026-02-04	32.900	33.100	32.400	32.567	31.688	22,600
2026-02-03	32.820	32.940	32.240	32.630	31.750	297,935
2026-02-02	32.600	32.740	31.840	32.046	31.181	21,183
2026-01-30	33.400	33.400	32.740	33.200	32.304	41,840
2026-01-29	32.780	34.340	32.640	33.521	32.616	55,978
2026-01-28	32.680	32.800	32.260	32.406	31.531	168,885
2026-01-27	32.400	32.740	32.300	32.574	31.695	151,739
2026-01-26	32.500	32.500	32.080	32.300	31.428	35,368
2026-01-23	32.080	32.730	32.060	32.453	31.577	67,740
2026-01-22	32.220	32.377	31.880	31.987	31.124	7,656
2026-01-21	32.460	32.520	31.200	31.485	30.636	196,450
2026-01-20	32.400	32.700	31.940	32.004	31.140	323,611
2026-01-19	32.820	32.840	32.500	32.700	31.818	198,136
2026-01-16	33.200	33.200	32.780	32.897	32.010	111,797
2026-01-15	33.420	33.480	33.060	33.060	32.168	128,338
2026-01-14	33.500	33.680	33.300	33.320	32.421	30,682
2026-01-13	33.880	33.880	33.117	33.117	32.223	22,088
2026-01-12	33.520	33.620	33.180	33.257	32.359	13,651
2026-01-09	32.400	33.418	32.300	32.753	31.869	31,655
2026-01-08	32.340	32.740	32.162	32.350	31.477	18,666
2026-01-07	32.400	32.500	31.863	32.360	31.487	149,970
2026-01-06	33.560	33.660	32.540	32.711	31.829	10,361
2026-01-05	33.000	33.580	32.900	33.160	32.265	31,686
2026-01-02	32.360	32.660	32.240	32.500	31.623	22,626
2025-12-31	32.680	32.680	32.340	32.430	31.555	41,808
2025-12-30	32.460	32.660	32.320	32.527	31.649	7,257
2025-12-29	32.360	32.460	31.960	32.030	31.166	32,678
2025-12-24	32.340	32.400	32.240	32.315	31.443	3,075
2025-12-23	32.060	32.460	32.060	32.349	31.476	710,043
2025-12-22	31.500	32.178	31.400	31.814	30.956	66,094
2025-12-19	32.280	32.520	31.280	31.418	30.570	16,594
2025-12-18	31.680	32.240	31.660	32.088	31.222	27,520
2025-12-17	32.000	32.420	31.678	31.800	30.942	20,471
2025-12-16	32.520	32.680	32.000	32.336	31.464	435,597
2025-12-15	32.660	32.840	32.460	32.593	31.714	22,314
2025-12-12	32.300	33.080	32.140	32.604	31.725	36,046
2025-12-11	32.260	32.740	32.060	32.480	31.604	34,912
2025-12-10	32.900	32.960	31.900	32.431	31.556	161,910
2025-12-09	32.640	33.100	32.640	32.966	32.077	29,907
2025-12-08	33.000	33.000	32.660	32.848	31.961	145,919
2025-12-05	33.600	34.040	33.280	33.547	32.642	122,091
2025-12-04	32.940	33.300	32.800	33.041	32.149	35,249
2025-12-03	32.440	32.880	32.240	32.635	31.754	37,777
2025-12-02	33.040	33.120	32.380	32.813	31.928	45,041
2025-12-01	33.560	33.640	32.540	33.089	32.196	29,533
2025-11-28	34.020	34.020	33.680	33.807	32.895	21,007
2025-11-27	34.040	34.120	33.820	33.921	33.006	49,453
2025-11-26	34.080	34.380	33.580	33.820	32.907	45,332
2025-11-25	33.620	34.060	33.510	33.719	32.809	71,590
2025-11-24	33.660	33.740	33.040	33.367	32.466	30,775
2025-11-21	33.720	34.080	33.380	33.941	33.025	243,142
2025-11-20	34.540	34.920	34.380	34.660	33.725	43,934
2025-11-19	34.560	34.840	34.240	34.394	33.466	47,849
2025-11-18	34.600	34.620	34.260	34.356	33.429	108,983
2025-11-17	35.820	35.920	34.900	35.063	34.117	562,554

← NewerPage 4 of 22 · 1,272 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.