Technip Energies N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 23.540 | 23.820 | 23.500 | 23.754 | 22.505 | 35,548 |
| 2024-12-02 | 23.000 | 23.380 | 23.000 | 23.300 | 22.075 | 11,913 |
| 2024-11-29 | 23.000 | 23.400 | 22.880 | 23.098 | 21.883 | 32,498 |
| 2024-11-28 | 22.760 | 23.040 | 22.600 | 22.940 | 21.734 | 17,938 |
| 2024-11-27 | 22.560 | 22.620 | 22.300 | 22.477 | 21.295 | 10,776 |
| 2024-11-26 | 22.880 | 23.160 | 22.640 | 22.956 | 21.749 | 8,500 |
| 2024-11-25 | 23.240 | 23.540 | 23.000 | 23.285 | 22.061 | 33,588 |
| 2024-11-22 | 23.980 | 23.980 | 22.220 | 22.649 | 21.458 | 40,019 |
| 2024-11-21 | 24.480 | 24.480 | 23.540 | 23.968 | 22.708 | 27,375 |
| 2024-11-20 | 24.760 | 24.760 | 24.300 | 24.455 | 23.169 | 1,032,781 |
| 2024-11-19 | 24.640 | 24.640 | 24.120 | 24.277 | 23.001 | 14,897 |
| 2024-11-18 | 24.900 | 24.920 | 24.340 | 24.548 | 23.258 | 34,712 |
| 2024-11-15 | 24.840 | 25.080 | 24.780 | 24.887 | 23.578 | 14,779 |
| 2024-11-14 | 25.260 | 25.320 | 24.800 | 24.982 | 23.668 | 204,016 |
| 2024-11-13 | 24.360 | 24.840 | 24.280 | 24.485 | 23.197 | 200,356 |
| 2024-11-12 | 25.160 | 25.240 | 24.360 | 24.834 | 23.528 | 49,016 |
| 2024-11-11 | 25.280 | 25.780 | 25.280 | 25.461 | 24.122 | 33,375 |
| 2024-11-08 | 24.820 | 25.120 | 24.700 | 24.950 | 23.638 | 200,677 |
| 2024-11-07 | 25.220 | 25.300 | 24.800 | 25.080 | 23.761 | 36,051 |
| 2024-11-06 | 25.060 | 25.560 | 24.880 | 25.079 | 23.760 | 47,913 |
| 2024-11-05 | 23.920 | 24.540 | 23.540 | 24.224 | 22.950 | 233,663 |
| 2024-11-04 | 24.300 | 24.600 | 24.040 | 24.080 | 22.814 | 7,919 |
| 2024-11-01 | 22.460 | 24.200 | 22.380 | 23.704 | 22.458 | 21,841 |
| 2024-10-31 | 21.000 | 22.860 | 21.000 | 22.462 | 21.281 | 36,230 |
| 2024-10-30 | 20.500 | 20.720 | 20.220 | 20.377 | 19.306 | 13,943 |
| 2024-10-29 | 20.480 | 20.840 | 20.440 | 20.540 | 19.460 | 4,836 |
| 2024-10-28 | 20.240 | 20.460 | 20.140 | 20.254 | 19.189 | 9,631 |
| 2024-10-25 | 19.800 | 20.240 | 19.790 | 20.045 | 18.991 | 15,879 |
| 2024-10-24 | 20.040 | 20.320 | 19.790 | 20.116 | 19.058 | 22,823 |
| 2024-10-23 | 20.620 | 20.620 | 19.980 | 20.187 | 19.125 | 8,380 |
| 2024-10-22 | 20.600 | 20.600 | 20.320 | 20.459 | 19.384 | 18,155 |
| 2024-10-21 | 20.980 | 20.980 | 20.500 | 20.585 | 19.503 | 6,085 |
| 2024-10-18 | 20.760 | 20.920 | 20.560 | 20.751 | 19.659 | 18,691 |
| 2024-10-17 | 20.640 | 20.840 | 20.620 | 20.722 | 19.633 | 127,777 |
| 2024-10-16 | 20.660 | 20.780 | 20.580 | 20.645 | 19.559 | 45,227 |
| 2024-10-15 | 21.020 | 21.060 | 20.400 | 20.680 | 19.593 | 429,319 |
| 2024-10-14 | 21.000 | 21.040 | 20.920 | 20.969 | 19.867 | 11,911 |
| 2024-10-11 | 20.920 | 21.040 | 20.880 | 20.961 | 19.859 | 102,665 |
| 2024-10-10 | 20.860 | 21.060 | 20.860 | 20.980 | 19.877 | 2,080 |
| 2024-10-09 | 20.880 | 21.160 | 20.880 | 20.990 | 19.886 | 20,358 |
| 2024-10-08 | 21.240 | 21.240 | 20.900 | 21.117 | 20.007 | 71,160 |
| 2024-10-07 | 21.480 | 21.560 | 21.260 | 21.322 | 20.200 | 23,820 |
| 2024-10-04 | 21.340 | 21.540 | 21.220 | 21.431 | 20.304 | 13,122 |
| 2024-10-03 | 20.860 | 21.220 | 20.720 | 20.788 | 19.695 | 221,477 |
| 2024-10-02 | 21.200 | 21.240 | 20.760 | 20.933 | 19.832 | 20,928 |
| 2024-10-01 | 21.500 | 21.500 | 20.860 | 21.200 | 20.085 | 49,984 |
| 2024-09-30 | 22.140 | 22.580 | 21.700 | 21.742 | 20.599 | 1,859 |
| 2024-09-27 | 21.660 | 22.140 | 21.520 | 22.074 | 20.913 | 11,087 |
| 2024-09-26 | 22.120 | 22.200 | 21.760 | 21.987 | 20.831 | 7,331 |
| 2024-09-25 | 22.460 | 22.620 | 22.280 | 22.336 | 21.161 | 10,322 |
| 2024-09-24 | 22.540 | 22.860 | 22.500 | 22.680 | 21.487 | 5,617 |
| 2024-09-23 | 22.560 | 22.620 | 22.220 | 22.442 | 21.262 | 147,933 |
| 2024-09-20 | 23.140 | 23.380 | 22.760 | 23.013 | 21.803 | 16,976 |
| 2024-09-19 | 22.480 | 22.880 | 22.480 | 22.689 | 21.495 | 12,765 |
| 2024-09-18 | 22.620 | 22.720 | 22.440 | 22.440 | 21.260 | 1,237,622 |
| 2024-09-17 | 22.180 | 22.640 | 22.020 | 22.413 | 21.234 | 599,682 |
| 2024-09-16 | 21.220 | 21.840 | 21.220 | 21.671 | 20.532 | 12,350 |
| 2024-09-13 | 21.100 | 21.640 | 21.100 | 21.456 | 20.328 | 58,293 |
| 2024-09-12 | 20.440 | 20.640 | 20.320 | 20.453 | 19.377 | 397,181 |
| 2024-09-11 | 20.240 | 20.300 | 20.000 | 20.106 | 19.048 | 1,346,113 |
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.