Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.920	34.620	33.740	34.360	34.360	335,441
2026-07-23	34.240	34.800	34.000	34.000	34.000	450,321
2026-07-22	34.020	34.480	33.980	34.300	34.300	253,814
2026-07-21	33.620	33.980	33.300	33.980	33.980	268,350
2026-07-20	33.300	33.680	33.060	33.660	33.660	265,572
2026-07-17	32.940	33.220	32.720	33.080	33.080	355,128
2026-07-16	33.300	33.620	32.680	33.320	33.320	445,366
2026-07-15	32.940	33.280	32.620	33.160	33.160	335,029
2026-07-14	33.000	33.300	32.860	32.980	32.980	218,226
2026-07-13	33.660	33.660	32.940	33.080	33.080	296,718
2026-07-10	34.140	34.180	33.320	33.320	33.320	321,405
2026-07-09	34.000	34.240	33.560	34.100	34.100	262,304
2026-07-08	34.760	35.000	33.780	33.860	33.860	505,630
2026-07-07	34.780	35.540	34.540	34.600	34.600	361,066
2026-07-06	34.460	34.920	34.400	34.660	34.660	375,466
2026-07-03	33.860	34.600	33.700	34.520	34.520	417,452
2026-07-02	32.420	33.600	32.320	33.380	33.380	426,705
2026-07-01	33.100	33.420	32.540	32.680	32.680	486,042
2026-06-30	32.860	33.400	32.860	33.120	33.120	463,402
2026-06-29	33.020	33.060	32.270	32.660	32.660	551,349
2026-06-26	33.620	33.880	33.040	33.040	33.040	691,041
2026-06-25	34.260	34.540	33.800	34.020	34.020	595,880
2026-06-24	35.100	35.300	34.140	34.500	34.500	567,797
2026-06-23	34.900	35.320	34.540	35.120	35.120	335,075
2026-06-22	35.940	36.000	34.840	35.100	35.100	501,992
2026-06-19	36.220	36.380	35.660	35.660	35.660	677,789
2026-06-18	37.040	37.120	36.020	36.180	36.180	452,763
2026-06-17	36.460	37.200	36.120	37.140	37.140	431,538
2026-06-16	36.120	36.840	36.100	36.340	36.340	443,852
2026-06-15	36.560	36.920	36.060	36.140	36.140	584,217
2026-06-12	34.500	35.760	34.400	35.700	35.700	458,393
2026-06-11	34.120	34.460	33.780	34.280	34.280	453,449
2026-06-10	34.400	34.520	34.120	34.300	34.300	388,223
2026-06-09	35.320	35.700	34.280	34.400	34.400	531,307
2026-06-08	34.760	35.520	34.740	35.160	35.160	310,023
2026-06-05	35.020	35.540	34.840	35.000	35.000	377,095
2026-06-04	34.920	35.080	34.240	34.880	34.880	493,918
2026-06-03	35.060	35.340	34.500	34.820	34.820	563,536
2026-06-02	35.520	35.980	35.080	35.080	35.080	522,020
2026-06-01	35.600	36.100	35.220	35.480	35.480	454,508
2026-05-29	34.860	35.960	34.680	35.460	35.460	544,009
2026-05-28	34.820	35.220	34.480	34.920	34.920	595,893
2026-05-27	37.440	37.440	35.080	35.080	35.080	711,284
2026-05-26	37.240	37.740	36.820	37.480	37.480	359,076
2026-05-25	37.000	37.680	36.900	37.240	37.240	342,771
2026-05-22	35.600	36.640	35.420	36.640	36.640	533,670
2026-05-21	36.100	36.280	35.700	35.760	35.760	491,211
2026-05-20	35.620	36.360	35.620	36.060	36.060	490,066
2026-05-19	35.680	36.060	35.420	35.660	35.660	473,117
2026-05-18	36.160	36.560	35.660	35.800	35.800	544,438
2026-05-15	36.900	37.620	36.780	37.080	36.080	325,449
2026-05-14	37.040	37.400	36.600	37.160	36.158	226,152
2026-05-13	36.920	37.060	36.500	36.880	35.885	312,655
2026-05-12	36.760	37.120	36.560	36.620	35.632	451,017
2026-05-11	37.020	37.080	35.900	36.800	35.808	415,580
2026-05-08	37.800	37.940	36.520	36.840	35.847	676,952
2026-05-07	38.980	39.120	37.820	37.820	36.800	757,636
2026-05-06	38.940	40.180	38.660	40.180	39.096	496,669
2026-05-05	38.880	39.080	37.660	38.360	37.326	476,254
2026-05-04	39.120	39.340	38.520	38.680	37.637	445,874

← NewerPage 2 of 22 · 1,283 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
2024-02-21	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.