Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	35.600	35.640	35.040	35.120	34.172	297,973
2025-11-13	35.740	35.970	35.560	35.730	34.766	25,945
2025-11-12	35.860	36.420	35.600	36.240	35.262	37,491
2025-11-11	35.460	36.080	35.460	35.986	35.015	17,377
2025-11-10	34.840	35.680	34.840	35.472	34.515	58,830
2025-11-07	34.900	35.000	34.220	34.907	33.966	116,073
2025-11-06	35.720	35.800	34.920	35.422	34.466	567,396
2025-11-05	35.240	36.120	35.220	35.809	34.843	46,119
2025-11-04	35.680	36.080	34.980	35.434	34.478	100,125
2025-11-03	35.510	36.080	35.000	35.908	34.940	380,783
2025-10-31	34.160	35.340	34.000	35.177	34.228	97,504
2025-10-30	36.180	36.200	33.740	34.571	33.638	120,010
2025-10-29	37.580	37.700	37.220	37.422	36.412	14,262
2025-10-28	37.560	37.580	36.980	37.186	36.182	549,592
2025-10-27	37.860	37.860	36.900	37.343	36.336	27,321
2025-10-24	37.500	37.500	36.780	37.480	36.469	515,861
2025-10-23	37.260	37.400	36.700	36.788	35.795	292,354
2025-10-22	37.140	37.300	36.880	37.209	36.205	53,252
2025-10-21	37.800	37.820	36.600	36.725	35.734	21,016
2025-10-20	37.260	37.860	37.080	37.541	36.528	8,795
2025-10-17	37.600	37.600	36.860	37.303	36.296	18,556
2025-10-16	38.200	38.200	37.420	37.927	36.904	674,078
2025-10-15	38.320	38.660	38.080	38.377	37.341	152,894
2025-10-14	37.660	37.980	37.070	37.880	36.858	59,738
2025-10-13	37.620	37.860	37.200	37.329	36.322	14,876
2025-10-10	38.180	38.360	36.580	37.312	36.306	39,177
2025-10-09	40.180	40.800	39.940	40.231	39.145	74,196
2025-10-08	40.260	40.440	39.980	40.083	39.001	9,028
2025-10-07	39.700	40.220	39.660	40.023	38.943	33,629
2025-10-06	39.520	39.740	38.900	39.544	38.477	195,948
2025-10-03	40.360	40.560	39.600	40.293	39.206	33,835
2025-10-02	40.560	40.620	40.200	40.430	39.339	26,348
2025-10-01	40.360	40.680	40.190	40.485	39.393	128,707
2025-09-30	40.740	40.880	39.500	40.046	38.965	27,561
2025-09-29	40.600	40.980	40.440	40.742	39.643	20,138
2025-09-26	39.860	40.420	39.780	40.088	39.007	41,402
2025-09-25	40.140	40.280	39.500	39.812	38.738	93,060
2025-09-24	40.260	40.380	39.860	40.124	39.041	16,812
2025-09-23	40.400	40.700	40.060	40.258	39.171	161,909
2025-09-22	39.560	40.340	39.240	40.161	39.077	32,006
2025-09-19	40.940	40.940	39.460	40.167	39.084	89,106
2025-09-18	41.100	41.840	40.540	41.393	40.277	24,139
2025-09-17	41.340	41.660	41.020	41.189	40.078	140,242
2025-09-16	41.140	41.340	40.840	41.180	40.069	113,739
2025-09-15	41.300	41.400	40.760	40.980	39.874	163,124
2025-09-12	41.680	41.880	41.120	41.273	40.160	70,124
2025-09-11	41.540	42.800	41.380	42.422	41.278	47,103
2025-09-10	39.480	40.420	39.140	40.210	39.125	510,815
2025-09-09	39.240	39.420	39.080	39.315	38.254	10,988
2025-09-08	39.140	39.440	38.860	39.075	38.020	12,055
2025-09-05	39.760	39.780	38.860	39.218	38.159	28,597
2025-09-04	39.860	39.900	39.440	39.639	38.570	21,772
2025-09-03	40.580	40.580	39.720	40.010	38.930	131,736
2025-09-02	40.300	41.660	40.180	40.469	39.377	314,884
2025-09-01	39.660	39.880	39.240	39.400	38.337	13,649
2025-08-29	39.640	39.880	39.480	39.696	38.625	44,823
2025-08-28	39.920	40.040	39.300	39.946	38.868	9,440
2025-08-27	39.660	39.920	39.420	39.553	38.486	11,434
2025-08-26	40.100	40.180	39.440	39.847	38.772	203,311
2025-08-22	41.180	41.350	40.980	41.060	39.952	188,663

← NewerPage 5 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.