Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	41.080	41.340	40.760	40.944	39.839	21,992
2025-08-20	41.000	41.020	40.540	40.740	39.641	13,652
2025-08-19	41.180	41.380	40.960	41.000	39.894	6,283
2025-08-18	40.640	41.080	40.620	40.863	39.760	10,273
2025-08-15	40.720	41.000	40.460	40.604	39.508	18,666
2025-08-14	40.380	40.640	40.060	40.377	39.287	48,434
2025-08-13	41.700	41.740	40.400	40.734	39.635	192,051
2025-08-12	41.140	41.640	40.840	41.007	39.900	41,940
2025-08-11	40.000	40.580	39.980	40.358	39.269	13,393
2025-08-08	40.020	40.120	39.820	40.063	38.982	6,372
2025-08-07	40.080	40.220	39.840	40.114	39.032	36,914
2025-08-06	40.900	41.000	40.200	40.627	39.531	22,015
2025-08-05	39.770	40.860	39.500	40.481	39.389	25,630
2025-08-04	38.760	39.320	38.480	38.780	37.734	36,986
2025-08-01	37.820	39.240	37.620	38.835	37.787	77,270
2025-07-31	37.420	37.940	36.120	37.249	36.244	18,682
2025-07-30	37.700	37.780	37.100	37.320	36.313	203,834
2025-07-29	37.480	37.760	37.240	37.544	36.531	32,049
2025-07-28	37.200	37.440	37.060	37.183	36.180	66,222
2025-07-25	37.100	37.220	36.600	36.871	35.876	67,891
2025-07-24	37.480	37.680	36.880	37.321	36.314	93,074
2025-07-23	36.700	37.220	36.700	36.806	35.813	232,361
2025-07-22	36.740	36.880	36.300	36.597	35.609	15,537
2025-07-21	36.700	36.920	36.640	36.712	35.721	21,665
2025-07-18	36.720	36.760	36.440	36.648	35.659	162,479
2025-07-17	36.400	36.720	36.320	36.560	35.573	15,034
2025-07-16	36.920	36.940	36.240	36.848	35.854	160,568
2025-07-15	37.260	37.440	36.760	37.030	36.031	153,265
2025-07-14	37.340	37.340	36.820	37.092	36.091	56,492
2025-07-11	37.000	37.600	36.840	37.112	36.111	987,332
2025-07-10	36.660	37.440	36.500	36.928	35.932	568,333
2025-07-09	36.440	36.560	36.360	36.482	35.498	451,208
2025-07-08	35.920	36.580	35.920	36.236	35.258	129,085
2025-07-07	36.000	36.220	35.750	35.978	35.007	32,759
2025-07-04	35.880	36.000	35.700	35.841	34.873	29,951
2025-07-03	35.860	36.020	35.810	35.890	34.922	180,535
2025-07-02	35.480	35.840	35.320	35.668	34.706	28,842
2025-07-01	35.800	35.800	35.420	35.489	34.531	459,675
2025-06-30	35.460	36.000	35.440	35.763	34.798	66,408
2025-06-27	35.300	35.520	35.199	35.372	34.418	185,201
2025-06-26	35.860	35.880	35.160	35.438	34.481	1,631,931
2025-06-25	34.840	36.140	34.840	35.635	34.674	606,051
2025-06-24	34.280	34.760	33.840	34.372	33.444	433,788
2025-06-23	34.400	34.580	34.180	34.379	33.451	51,764
2025-06-20	34.200	34.720	33.960	34.596	33.663	42,825
2025-06-19	34.400	34.680	34.017	34.296	33.371	11,823
2025-06-18	34.660	35.000	34.460	34.588	33.655	64,064
2025-06-17	34.880	34.960	34.260	34.659	33.724	39,423
2025-06-16	34.640	35.160	34.590	34.854	33.913	20,263
2025-06-13	34.860	35.260	34.320	34.916	33.974	23,377
2025-06-12	34.240	34.720	34.060	34.356	33.429	25,835
2025-06-11	34.780	34.860	34.260	34.557	33.625	44,512
2025-06-10	34.270	34.900	34.220	34.740	33.802	22,493
2025-06-09	34.630	34.740	34.240	34.496	33.565	15,289
2025-06-06	34.540	34.620	34.080	34.293	33.367	40,149
2025-06-05	34.060	34.610	34.060	34.362	33.435	555,184
2025-06-04	34.520	34.840	34.100	34.274	33.349	365,033
2025-06-03	34.600	34.680	34.040	34.400	33.472	19,165
2025-06-02	33.440	34.400	33.440	34.082	33.162	309,073
2025-05-30	33.600	33.760	33.240	33.320	32.421	243,680

← NewerPage 6 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.