Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	40.740	41.040	40.420	40.640	39.544	121,929
2025-08-14	40.380	40.640	40.040	40.640	39.544	303,221
2025-08-13	41.720	41.720	40.400	40.400	39.311	321,706
2025-08-12	41.140	41.640	40.860	41.640	40.517	223,596
2025-08-11	40.000	40.580	40.000	40.580	39.486	199,498
2025-08-08	39.960	40.180	39.820	40.020	38.941	163,780
2025-08-07	40.020	40.280	39.840	40.080	38.999	325,790
2025-08-06	41.000	41.000	40.180	40.240	39.155	224,527
2025-08-05	39.520	40.900	39.460	40.440	39.349	355,578
2025-08-04	38.760	39.340	38.480	38.760	37.715	216,462
2025-08-01	37.900	39.240	37.580	38.260	37.228	303,460
2025-07-31	37.360	38.100	36.020	37.880	36.858	381,059
2025-07-30	37.620	37.800	37.060	37.200	36.197	276,387
2025-07-29	37.320	37.760	37.300	37.600	36.586	204,684
2025-07-28	37.200	37.420	37.060	37.080	36.080	203,867
2025-07-25	37.100	37.200	36.600	36.920	35.924	212,941
2025-07-24	37.500	37.740	36.900	37.040	36.041	204,201
2025-07-23	36.800	37.220	36.700	37.220	36.216	145,979
2025-07-22	36.740	36.860	36.280	36.680	35.691	144,321
2025-07-21	36.680	36.920	36.600	36.920	35.924	194,776
2025-07-18	36.720	36.780	36.400	36.580	35.594	219,832
2025-07-17	36.460	36.740	36.320	36.660	35.671	171,662
2025-07-16	36.940	37.000	36.200	36.360	35.379	252,752
2025-07-15	37.260	37.460	36.700	36.760	35.769	277,473
2025-07-14	37.300	37.300	36.800	37.220	36.216	192,137
2025-07-11	37.040	37.600	36.800	37.600	36.586	405,011
2025-07-10	36.660	37.480	36.500	37.040	36.041	392,085
2025-07-09	36.420	36.680	36.300	36.520	35.535	611,827
2025-07-08	35.920	36.600	35.840	36.360	35.379	220,536
2025-07-07	35.900	36.220	35.680	35.920	34.951	177,561
2025-07-04	35.780	36.000	35.700	35.980	35.010	92,038
2025-07-03	35.840	36.020	35.780	35.940	34.971	143,715
2025-07-02	35.500	35.920	35.340	35.800	34.835	230,044
2025-07-01	35.800	35.800	35.340	35.500	34.543	387,218
2025-06-30	35.440	36.060	35.440	35.740	34.776	213,694
2025-06-27	35.240	35.520	35.160	35.400	34.445	285,894
2025-06-26	35.840	35.980	35.140	35.200	34.251	534,100
2025-06-25	34.860	36.140	34.860	35.840	34.873	507,985
2025-06-24	34.300	34.760	33.700	34.700	33.764	230,765
2025-06-23	34.400	34.660	34.120	34.420	33.492	233,978
2025-06-20	34.040	34.780	33.940	34.400	33.472	862,639
2025-06-19	34.400	34.680	34.020	34.020	33.103	119,758
2025-06-18	34.780	34.980	34.440	34.460	33.531	239,292
2025-06-17	34.880	34.980	34.240	34.660	33.725	355,699
2025-06-16	34.640	35.180	34.600	34.940	33.998	226,730
2025-06-13	34.920	35.320	34.200	34.400	33.472	300,023
2025-06-12	34.240	34.720	34.040	34.720	33.784	300,446
2025-06-11	34.780	34.920	34.260	34.260	33.336	233,851
2025-06-10	34.240	34.900	34.200	34.780	33.842	126,982
2025-06-09	34.640	34.760	34.200	34.260	33.336	123,189
2025-06-06	34.540	34.620	34.080	34.620	33.686	132,986
2025-06-05	34.080	34.620	34.080	34.500	33.570	207,433
2025-06-04	34.540	34.840	34.100	34.100	33.180	273,063
2025-06-03	34.580	34.760	34.060	34.500	33.570	221,357
2025-06-02	33.460	34.400	33.460	34.400	33.472	380,827
2025-05-30	33.580	33.760	33.260	33.340	32.441	396,673
2025-05-29	33.220	33.440	33.140	33.420	32.519	210,578
2025-05-28	33.060	33.440	32.900	32.900	32.013	184,273
2025-05-27	32.680	33.100	32.540	32.980	32.091	255,876
2025-05-26	32.460	32.760	32.220	32.760	31.877	259,994

← NewerPage 6 of 22 · 1,284 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.