Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	33.240	33.440	33.220	33.278	32.380	8,902
2025-05-28	33.080	33.380	32.900	33.126	32.232	14,158
2025-05-27	32.660	33.040	32.540	32.837	31.951	57,543
2025-05-23	32.080	32.280	31.060	31.789	30.931	8,129
2025-05-22	32.100	32.100	31.670	31.810	30.952	19,608
2025-05-21	32.300	32.580	32.120	32.284	31.413	48,555
2025-05-20	31.480	31.980	31.480	31.588	30.736	11,650
2025-05-19	32.250	32.540	32.160	32.304	30.605	31,622
2025-05-16	31.600	32.400	31.540	32.002	30.319	121,846
2025-05-15	31.990	32.040	31.740	31.847	30.172	57,696
2025-05-14	31.920	32.420	31.760	32.234	30.539	1,150,868
2025-05-13	31.360	31.940	31.100	31.443	29.790	57,974
2025-05-12	31.710	32.380	31.360	31.882	30.205	21,837
2025-05-09	31.000	31.500	30.960	31.291	29.646	42,348
2025-05-08	29.920	30.900	29.880	30.755	29.138	43,626
2025-05-07	30.140	30.260	29.880	29.967	28.391	17,497
2025-05-06	30.020	30.180	29.580	29.912	28.339	18,655
2025-05-02	30.180	31.340	30.080	31.160	29.521	46,892
2025-05-01	29.555	29.555	29.555	29.555	28.001	0
2025-04-30	30.500	30.500	28.080	29.555	28.001	111,722
2025-04-29	30.760	30.960	30.740	30.875	29.252	16,185
2025-04-28	30.060	31.000	30.020	30.725	29.109	97,738
2025-04-25	29.560	30.040	29.480	29.638	28.080	8,820
2025-04-24	29.600	29.600	29.220	29.385	27.840	25,805
2025-04-23	29.680	29.800	29.260	29.520	27.968	219,560
2025-04-22	29.680	29.700	29.180	29.508	27.957	8,585
2025-04-17	29.660	29.800	29.480	29.640	28.081	13,932
2025-04-16	29.140	29.700	29.040	29.417	27.870	22,121
2025-04-15	28.700	29.420	28.700	28.924	27.403	27,541
2025-04-14	28.200	28.720	28.020	28.480	26.982	155,730
2025-04-11	27.260	27.520	26.900	27.360	25.921	28,298
2025-04-10	29.140	29.900	27.020	27.282	25.847	32,452
2025-04-09	26.880	27.460	26.860	27.112	25.686	115,417
2025-04-08	27.200	27.560	26.780	27.053	25.631	27,969
2025-04-07	25.780	27.200	24.960	25.060	23.742	96,537
2025-04-04	28.200	28.360	25.951	26.847	25.435	86,898
2025-04-03	30.000	30.000	28.820	29.796	28.229	58,715
2025-04-02	30.540	30.740	30.420	30.531	28.925	19,379
2025-04-01	30.410	30.700	29.960	30.478	28.875	50,524
2025-03-31	30.200	30.300	29.660	30.220	28.631	369,005
2025-03-28	30.660	30.700	30.360	30.535	28.929	31,813
2025-03-27	31.200	31.460	30.780	31.066	29.432	20,275
2025-03-26	31.400	31.840	31.360	31.714	30.047	17,954
2025-03-25	31.760	31.760	31.220	31.392	29.741	15,956
2025-03-24	31.480	31.580	31.120	31.362	29.713	14,040
2025-03-21	31.220	31.740	30.960	31.040	29.408	194,600
2025-03-20	31.460	31.480	31.040	31.200	29.559	17,991
2025-03-19	30.640	31.460	30.560	31.167	29.528	42,648
2025-03-18	30.180	30.740	30.000	30.740	29.124	35,640
2025-03-17	29.900	30.080	29.740	29.855	28.285	13,415
2025-03-14	29.480	30.000	29.440	29.869	28.298	31,965
2025-03-13	29.460	29.920	29.360	29.480	27.930	230,805
2025-03-12	29.280	29.820	29.260	29.720	28.157	111,459
2025-03-11	29.080	29.260	28.480	28.955	27.432	66,183
2025-03-10	29.220	29.400	29.080	29.232	27.695	109,866
2025-03-07	29.680	29.920	29.080	29.345	27.802	15,565
2025-03-06	29.860	30.080	29.200	29.617	28.059	41,788
2025-03-05	30.100	30.100	29.380	29.704	28.142	32,369
2025-03-04	30.260	30.340	29.320	29.588	28.032	41,902
2025-03-03	29.960	30.800	29.800	30.597	28.988	180,511

← NewerPage 7 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.