Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.880	33.120	32.400	32.540	31.662	293,721
2026-02-03	32.800	33.000	32.240	32.760	31.877	230,653
2026-02-02	32.660	32.740	31.820	32.740	31.857	319,950
2026-01-30	33.200	33.360	32.660	33.040	32.149	320,792
2026-01-29	32.760	34.360	32.740	33.440	32.538	368,195
2026-01-28	32.660	32.880	32.260	32.380	31.507	257,019
2026-01-27	32.400	32.740	32.280	32.440	31.565	278,378
2026-01-26	32.500	32.500	32.040	32.460	31.585	149,891
2026-01-23	32.060	32.780	32.000	32.520	31.643	191,032
2026-01-22	32.220	32.460	31.840	32.060	31.195	269,818
2026-01-21	32.480	32.560	31.160	31.860	31.001	386,965
2026-01-20	32.380	32.700	31.920	32.460	31.585	216,611
2026-01-19	32.820	32.860	32.500	32.500	31.624	243,963
2026-01-16	33.160	33.180	32.760	32.940	32.052	314,098
2026-01-15	33.460	33.560	33.040	33.280	32.383	232,760
2026-01-14	33.460	33.760	33.300	33.360	32.460	285,985
2026-01-13	33.860	33.880	33.060	33.500	32.597	439,002
2026-01-12	33.560	33.700	33.180	33.700	32.791	270,523
2026-01-09	32.400	33.420	32.280	33.420	32.519	326,170
2026-01-08	32.320	32.720	32.160	32.160	31.293	214,972
2026-01-07	32.360	32.560	31.880	32.400	31.526	265,964
2026-01-06	33.560	33.680	32.520	32.520	31.643	274,344
2026-01-05	33.020	33.620	32.860	33.440	32.538	298,751
2026-01-02	32.380	32.680	32.200	32.640	31.760	218,031
2025-12-31	32.460	32.560	32.260	32.480	31.604	138,418
2025-12-30	32.460	32.660	32.320	32.660	31.779	215,035
2025-12-29	32.360	32.480	31.940	32.480	31.604	248,517
2025-12-24	32.240	32.460	32.200	32.280	31.409	88,634
2025-12-23	32.080	32.480	32.000	32.380	31.507	213,648
2025-12-22	31.460	32.180	31.300	32.180	31.312	437,264
2025-12-19	32.480	32.640	31.260	31.500	30.651	1,038,903
2025-12-18	31.680	32.240	31.640	32.140	31.273	238,182
2025-12-17	32.000	32.460	31.660	31.680	30.826	405,945
2025-12-16	32.500	32.620	32.000	32.000	31.137	442,865
2025-12-15	32.640	32.920	32.480	32.760	31.877	285,809
2025-12-12	32.300	33.120	32.120	32.500	31.624	276,442
2025-12-11	32.120	32.760	32.120	32.480	31.604	401,753
2025-12-10	32.900	33.080	31.840	31.960	31.098	325,483
2025-12-09	32.660	33.100	32.660	32.880	31.993	230,028
2025-12-08	32.980	33.040	32.660	32.660	31.779	311,189
2025-12-05	33.620	34.080	33.100	33.100	32.207	467,039
2025-12-04	32.920	33.360	32.760	33.100	32.207	395,745
2025-12-03	32.560	32.880	32.240	32.720	31.838	231,982
2025-12-02	33.060	33.120	32.380	32.380	31.507	296,979
2025-12-01	33.560	33.560	32.520	33.260	32.363	383,767
2025-11-28	33.980	34.000	33.640	33.680	32.772	340,342
2025-11-27	34.040	34.180	33.780	33.960	33.044	224,616
2025-11-26	34.100	34.440	33.560	34.000	33.083	425,907
2025-11-25	33.620	34.100	33.460	34.000	33.083	182,293
2025-11-24	33.700	33.760	33.020	33.640	32.733	490,658
2025-11-21	33.720	34.120	33.380	33.560	32.655	333,798
2025-11-20	34.540	34.940	34.380	34.380	33.453	315,616
2025-11-19	34.680	34.880	34.260	34.260	33.336	239,908
2025-11-18	34.620	34.780	34.240	34.540	33.609	281,518
2025-11-17	35.860	36.020	34.900	35.000	34.056	181,617
2025-11-14	35.600	35.820	35.020	35.820	34.854	164,202
2025-11-13	35.720	36.000	35.520	35.720	34.757	208,358
2025-11-12	35.840	36.420	35.620	35.660	34.698	370,176
2025-11-11	35.460	36.100	35.380	35.880	34.912	345,067
2025-11-10	34.840	35.700	34.840	35.600	34.640	367,331

← NewerPage 4 of 22 · 1,281 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.