Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	39.120	39.340	38.520	38.680	37.637	445,874
2026-04-30	37.340	40.300	36.000	40.300	39.213	1,476,191
2026-04-29	40.100	40.900	40.100	40.320	39.233	371,292
2026-04-28	39.700	40.500	39.700	40.240	39.155	240,064
2026-04-27	40.500	40.940	40.000	40.100	39.019	337,892
2026-04-24	39.920	40.840	39.760	40.260	39.174	375,960
2026-04-23	40.400	40.600	39.720	39.960	38.882	295,295
2026-04-22	39.640	40.540	39.640	40.320	39.233	283,325
2026-04-21	39.800	39.900	39.100	39.420	38.357	303,648
2026-04-20	39.640	40.200	39.180	39.480	38.415	390,671
2026-04-17	39.880	40.300	38.940	39.140	38.084	550,991
2026-04-16	40.000	40.460	39.620	39.620	38.552	462,930
2026-04-15	39.440	40.280	39.420	40.080	38.999	387,421
2026-04-14	40.000	40.220	39.380	39.680	38.610	757,150
2026-04-13	39.400	39.820	38.980	39.680	38.610	830,002
2026-04-10	41.100	41.380	39.120	39.120	38.065	759,283
2026-04-09	40.000	41.580	40.000	41.100	39.992	769,510
2026-04-08	39.020	40.040	38.000	39.940	38.863	836,924
2026-04-07	38.100	39.160	37.880	38.560	37.520	723,719
2026-04-02	36.340	38.460	36.240	38.460	37.423	689,987
2026-04-01	36.900	37.140	36.400	36.420	35.438	398,048
2026-03-31	35.600	37.380	35.600	36.580	35.594	872,143
2026-03-30	34.500	35.660	34.400	35.580	34.621	470,189
2026-03-27	36.320	36.460	34.320	34.700	33.764	591,858
2026-03-26	34.100	35.540	33.920	35.480	34.523	458,007
2026-03-25	34.220	34.640	33.860	34.100	33.180	454,676
2026-03-24	34.060	34.420	33.740	34.100	33.180	390,713
2026-03-23	31.040	35.220	31.000	34.100	33.180	1,344,645
2026-03-20	32.680	32.700	31.820	32.020	31.157	651,058
2026-03-19	32.220	32.660	31.580	32.520	31.643	661,707
2026-03-18	31.760	32.900	31.760	32.780	31.896	673,642
2026-03-17	31.600	32.160	31.560	31.740	30.884	655,706
2026-03-16	32.180	32.220	31.640	32.000	31.137	390,480
2026-03-13	31.400	32.100	30.800	31.960	31.098	542,661
2026-03-12	34.000	34.000	31.440	31.860	31.001	684,221
2026-03-11	33.680	34.260	33.160	34.260	33.336	286,119
2026-03-10	33.880	34.520	33.700	33.920	33.005	470,814
2026-03-09	32.500	33.640	32.160	33.640	32.733	483,685
2026-03-06	33.620	33.700	32.920	33.600	32.694	388,543
2026-03-05	34.020	34.580	33.540	33.560	32.655	386,515
2026-03-04	34.760	34.920	34.020	34.380	33.453	417,548
2026-03-03	34.980	35.280	33.840	34.760	33.823	540,667
2026-03-02	36.900	37.260	35.300	35.320	34.368	653,068
2026-02-27	37.340	38.220	36.620	36.620	35.632	877,518
2026-02-26	36.060	37.640	35.840	37.600	36.586	993,770
2026-02-25	35.120	37.420	34.840	36.140	35.165	790,165
2026-02-24	33.680	35.100	33.680	35.100	34.153	553,976
2026-02-23	33.720	34.340	33.600	33.600	32.694	273,720
2026-02-20	34.000	34.180	33.500	33.740	32.830	413,993
2026-02-19	33.000	34.100	33.000	33.880	32.966	329,433
2026-02-18	32.600	33.200	32.580	32.900	32.013	229,134
2026-02-17	32.660	32.900	32.280	32.640	31.760	199,163
2026-02-16	32.560	33.020	32.300	32.680	31.799	182,842
2026-02-13	32.420	33.300	32.320	32.540	31.662	316,862
2026-02-12	33.360	33.660	32.080	32.420	31.546	393,976
2026-02-11	32.600	33.540	32.340	33.160	32.266	379,253
2026-02-10	32.900	32.900	31.660	32.500	31.624	352,022
2026-02-09	32.800	33.200	32.720	32.880	31.993	245,000
2026-02-06	32.800	33.080	32.560	32.720	31.838	171,151
2026-02-05	32.480	33.000	32.160	32.760	31.877	278,965

← NewerPage 3 of 5 · 255 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.