Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	29.100	30.100	29.000	29.860	28.289	124,804
2025-02-27	27.300	30.080	27.280	29.694	28.132	184,250
2025-02-26	26.360	27.100	26.360	26.830	25.419	416,017
2025-02-25	26.940	26.980	26.060	26.671	25.269	74,742
2025-02-24	26.920	27.220	26.600	26.900	25.485	41,572
2025-02-21	27.480	27.560	27.140	27.280	25.846	77,030
2025-02-20	27.180	27.480	26.980	27.240	25.808	18,009
2025-02-19	27.780	27.840	27.180	27.267	25.833	27,345
2025-02-18	27.520	27.720	27.360	27.540	26.092	18,859
2025-02-17	27.260	27.600	27.240	27.503	26.057	10,944
2025-02-14	26.980	27.560	26.940	27.443	26.000	26,495
2025-02-13	28.580	28.580	26.740	26.872	25.459	63,600
2025-02-12	28.640	28.780	28.440	28.440	26.944	12,713
2025-02-11	28.420	28.660	28.360	28.580	27.077	22,128
2025-02-10	27.820	28.480	27.800	28.340	26.850	17,384
2025-02-07	28.020	28.060	27.720	27.837	26.373	7,508
2025-02-06	27.900	28.260	27.860	28.080	26.603	78,439
2025-02-05	27.540	27.840	27.420	27.660	26.206	26,900
2025-02-04	27.280	27.620	27.260	27.300	25.864	23,750
2025-02-03	26.900	27.380	26.860	27.280	25.845	72,385
2025-01-31	26.960	27.560	26.820	27.186	25.756	34,978
2025-01-30	26.780	26.980	26.600	26.909	25.494	46,925
2025-01-29	27.140	27.180	26.780	27.041	25.619	82,576
2025-01-28	27.240	27.320	27.040	27.195	25.765	66,583
2025-01-27	27.260	27.480	27.240	27.383	25.943	37,824
2025-01-24	27.680	27.820	27.360	27.560	26.111	23,354
2025-01-23	27.660	27.900	27.500	27.792	26.330	10,964
2025-01-22	27.860	27.880	27.640	27.674	26.219	8,728
2025-01-21	27.740	27.840	27.620	27.709	26.252	22,267
2025-01-20	27.240	27.640	27.180	27.449	26.006	18,566
2025-01-17	26.500	27.380	26.500	27.046	25.623	20,589
2025-01-16	27.120	27.140	26.120	26.520	25.125	298,389
2025-01-15	26.500	27.120	26.500	27.053	25.630	43,306
2025-01-14	25.980	26.720	25.740	26.300	24.917	148,053
2025-01-13	26.660	26.800	26.340	26.476	25.084	66,767
2025-01-10	27.020	27.020	26.650	26.903	25.488	36,880
2025-01-09	26.640	26.940	26.640	26.833	25.422	44,611
2025-01-08	27.540	27.900	26.960	27.030	25.609	373,533
2025-01-07	26.920	27.440	26.920	27.202	25.771	30,390
2025-01-06	26.440	27.180	26.340	26.888	25.474	140,850
2025-01-03	25.920	26.560	25.920	26.318	24.934	26,414
2025-01-02	25.700	26.100	25.700	25.904	24.542	44,402
2024-12-31	25.540	25.840	25.540	25.740	24.387	1,025
2024-12-30	25.520	25.980	25.500	25.596	24.250	17,990
2024-12-27	25.500	25.600	25.300	25.489	24.148	11,447
2024-12-24	25.240	25.480	25.180	25.357	24.023	1,400
2024-12-23	25.320	25.400	25.020	25.204	23.879	573,759
2024-12-20	25.160	25.380	24.820	24.985	23.671	15,787
2024-12-19	25.460	25.720	25.120	25.328	23.996	66,050
2024-12-18	26.020	26.220	25.600	25.835	24.477	44,088
2024-12-17	25.350	25.620	24.940	25.399	24.064	28,391
2024-12-16	26.140	26.160	25.660	25.915	24.552	67,607
2024-12-13	25.360	26.040	25.320	25.778	24.422	204,978
2024-12-12	24.480	25.300	24.480	24.887	23.579	24,150
2024-12-11	23.720	24.360	23.680	24.360	23.079	178,194
2024-12-10	23.740	24.140	23.640	23.761	22.511	12,717
2024-12-09	24.100	24.160	23.680	23.885	22.629	486,723
2024-12-06	24.220	24.300	23.780	23.926	22.668	8,851
2024-12-05	24.400	24.580	24.150	24.454	23.168	29,049
2024-12-04	23.740	24.400	23.720	24.196	22.924	24,069

← NewerPage 8 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.