Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	34.880	35.040	34.160	34.540	33.609	359,534
2025-11-06	35.740	35.920	34.940	35.020	34.076	376,785
2025-11-05	35.220	36.120	35.220	35.940	34.971	419,427
2025-11-04	35.680	36.080	34.960	35.340	34.387	474,049
2025-11-03	35.000	36.100	35.000	35.700	34.737	569,569
2025-10-31	34.160	35.340	33.980	35.220	34.270	626,335
2025-10-30	36.220	36.540	33.720	33.960	33.044	674,051
2025-10-29	37.560	37.700	37.220	37.220	36.216	217,884
2025-10-28	37.560	37.640	36.980	37.360	36.352	208,218
2025-10-27	37.840	37.860	36.920	37.580	36.567	262,222
2025-10-24	37.480	37.520	36.780	37.280	36.275	214,710
2025-10-23	37.260	37.420	36.700	37.400	36.391	283,918
2025-10-22	37.040	37.480	36.700	36.700	35.710	387,758
2025-10-21	37.800	37.820	36.600	36.860	35.866	211,871
2025-10-20	37.280	37.840	37.100	37.440	36.430	269,937
2025-10-17	37.580	37.580	36.840	37.080	36.080	255,297
2025-10-16	38.180	38.180	37.400	37.820	36.800	204,212
2025-10-15	38.260	38.680	38.040	38.160	37.131	299,555
2025-10-14	37.640	37.980	37.040	37.940	36.917	229,595
2025-10-13	37.560	37.880	37.180	37.820	36.800	337,847
2025-10-10	38.420	38.440	36.580	36.880	35.885	516,322
2025-10-09	40.180	40.800	39.920	39.980	38.902	218,947
2025-10-08	40.160	40.460	39.980	40.100	39.019	206,932
2025-10-07	39.660	40.260	39.660	40.260	39.174	201,165
2025-10-06	39.560	39.760	38.900	39.720	38.649	240,954
2025-10-03	40.360	40.580	39.600	39.600	38.532	275,384
2025-10-02	40.540	40.620	40.220	40.320	39.233	326,347
2025-10-01	40.320	40.660	40.180	40.620	39.525	229,715
2025-09-30	40.760	40.860	39.500	40.080	38.999	241,177
2025-09-29	40.500	41.020	40.500	40.760	39.661	253,719
2025-09-26	39.800	40.460	39.780	40.260	39.174	175,253
2025-09-25	40.160	40.320	39.500	39.780	38.707	216,442
2025-09-24	40.260	40.400	39.800	40.380	39.291	193,175
2025-09-23	40.380	40.740	40.080	40.080	38.999	252,299
2025-09-22	39.620	40.340	39.240	40.340	39.252	456,983
2025-09-19	40.800	40.820	39.460	39.460	38.396	1,765,574
2025-09-18	41.100	41.840	40.520	40.840	39.739	313,131
2025-09-17	41.360	41.660	41.020	41.180	40.069	321,888
2025-09-16	41.120	41.340	40.780	41.340	40.225	240,722
2025-09-15	41.300	41.420	40.720	41.100	39.992	145,639
2025-09-12	41.620	41.880	41.120	41.280	40.167	189,325
2025-09-11	41.420	42.820	41.000	41.600	40.478	298,768
2025-09-10	39.480	40.420	39.140	40.420	39.330	194,794
2025-09-09	39.240	39.460	39.080	39.320	38.260	128,797
2025-09-08	39.140	39.420	38.860	39.200	38.143	206,618
2025-09-05	39.760	39.800	38.800	38.900	37.851	156,999
2025-09-04	39.840	39.920	39.420	39.720	38.649	184,345
2025-09-03	40.520	40.520	39.720	39.880	38.805	454,493
2025-09-02	40.220	41.680	40.140	40.520	39.427	365,174
2025-09-01	39.660	39.880	39.160	39.240	38.182	127,166
2025-08-29	39.600	39.880	39.420	39.480	38.415	281,412
2025-08-28	39.920	40.040	39.300	39.600	38.532	184,373
2025-08-27	39.660	39.980	39.400	39.740	38.668	196,907
2025-08-26	40.100	40.200	39.440	39.700	38.629	480,132
2025-08-25	41.000	41.000	40.420	40.500	39.408	180,744
2025-08-22	41.240	41.400	40.940	41.120	40.011	158,665
2025-08-21	41.080	41.460	40.720	41.100	39.992	192,577
2025-08-20	40.980	41.000	40.520	40.680	39.583	166,219
2025-08-19	41.160	41.380	40.940	41.060	39.953	104,614
2025-08-18	40.640	41.100	40.560	41.040	39.933	152,613

← NewerPage 5 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.