Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.400	30.600	29.820	30.300	30.300	674,813
2026-10-22	31.180	31.280	30.000	30.040	30.040	132,440
2026-10-21	30.800	31.420	30.660	31.360	31.360	10,482
2026-10-20	30.720	30.960	30.160	30.660	30.660	324,414
2026-10-19	30.960	31.140	30.580	30.790	30.790	46,298
2026-10-16	30.020	30.899	29.740	30.899	30.899	326,828
2026-10-15	29.920	30.320	29.420	30.000	30.000	629,622
2026-10-14	30.900	30.940	30.180	30.200	30.200	168,925
2026-10-13	30.640	31.060	30.060	30.356	30.356	306,962
2026-10-12	29.040	29.560	29.040	29.560	29.560	4,875
2026-10-09	28.360	29.280	28.320	28.360	28.360	656,229
2026-10-08	28.380	28.540	27.860	28.300	28.300	518,995
2026-10-07	28.760	28.810	28.200	28.780	28.780	943,340
2026-10-06	28.760	28.980	28.160	28.865	28.865	45,662
2026-10-05	28.060	28.820	27.880	28.060	28.060	401,455
2026-10-02	28.140	28.420	27.960	28.120	28.120	14,133
2026-10-01	28.400	28.780	28.020	28.340	28.340	7,608
2026-09-30	28.760	28.900	28.320	28.360	28.360	37,445
2026-09-29	29.020	29.260	28.780	28.840	28.840	7,619
2026-09-28	28.720	29.520	28.720	29.220	29.220	6,011
2026-09-25	29.100	29.200	28.800	28.940	28.940	169,426
2026-09-24	29.340	29.800	29.240	29.340	29.340	56,872
2026-09-23	29.320	29.820	29.240	29.820	29.820	6,611
2026-09-22	29.400	29.500	28.800	29.400	29.400	158,845
2026-09-21	29.200	29.620	28.900	29.374	29.374	273,188
2026-09-18	29.320	29.500	28.860	29.105	29.105	192,062
2026-09-17	30.000	30.100	29.540	29.799	29.799	20,807
2026-09-16	30.360	30.600	29.900	30.290	30.290	87,722
2026-09-15	28.280	30.000	28.260	29.366	29.366	63,358
2026-09-14	29.110	29.400	28.360	28.722	28.722	85,494
2026-09-11	29.060	29.560	29.040	29.400	29.400	111,556
2026-09-10	30.680	30.680	29.040	29.562	29.562	121,750
2026-09-09	30.140	30.260	29.500	29.805	29.805	48,204
2026-09-08	30.800	30.840	30.320	30.508	30.508	73,139
2026-09-07	30.320	30.980	30.140	30.626	30.626	125,743
2026-09-04	30.220	30.320	29.760	30.045	30.045	157,032
2026-09-03	29.960	30.340	29.860	30.160	30.160	260,199
2026-09-02	31.100	31.160	29.480	30.056	30.056	65,190
2026-09-01	31.440	32.880	31.160	32.009	32.009	540,342
2026-08-31	30.120	30.550	29.800	30.237	30.237	45,476
2026-08-28	30.180	30.520	29.780	29.951	29.951	53,793
2026-08-27	30.440	30.500	29.720	30.309	30.309	34,638
2026-08-26	30.160	30.728	30.000	30.552	30.552	55,212
2026-08-25	29.500	29.960	29.500	29.692	29.692	21,189
2026-08-24	29.800	30.100	29.240	29.518	29.518	147,663
2026-08-21	30.060	30.200	29.580	29.628	29.628	20,450
2026-08-20	30.140	30.360	30.060	30.211	30.211	30,584
2026-08-19	30.600	30.700	30.100	30.516	30.516	9,247
2026-08-18	30.980	31.260	30.500	30.889	30.889	133,473
2026-08-17	31.380	31.540	30.980	31.329	31.329	19,224
2026-08-14	30.760	31.300	30.720	30.903	30.903	47,358
2026-08-13	30.280	30.860	30.220	30.474	30.474	47,496
2026-08-12	30.420	30.760	30.100	30.483	30.483	54,267
2026-08-11	29.960	30.540	29.960	30.278	30.278	101,085
2026-08-10	29.120	29.760	29.120	29.547	29.547	17,062
2026-08-07	29.600	29.700	29.060	29.219	29.219	332,817
2026-08-06	29.380	30.180	29.340	29.694	29.694	143,050
2026-08-05	30.220	31.240	30.020	30.934	30.934	69,406
2026-08-04	29.800	30.560	29.700	30.140	30.140	56,399
2026-08-03	29.800	30.140	29.280	29.631	29.631	83,571

Page 1 of 3 · 131 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.