Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	32.060	32.300	31.080	32.060	31.195	221,055
2025-05-22	32.100	32.100	31.620	31.920	31.059	127,062
2025-05-21	32.300	32.600	32.040	32.180	31.312	232,021
2025-05-20	31.500	32.000	31.440	31.960	31.098	531,401
2025-05-19	32.240	32.600	32.160	32.460	30.758	203,338
2025-05-16	31.540	32.420	31.540	32.240	30.549	250,260
2025-05-15	32.020	32.040	31.700	31.860	30.189	253,258
2025-05-14	31.840	32.480	31.720	32.420	30.720	209,187
2025-05-13	31.480	31.940	31.060	31.940	30.265	242,995
2025-05-12	31.400	32.420	31.400	31.580	29.924	321,876
2025-05-09	30.980	31.540	30.900	31.040	29.412	225,650
2025-05-08	29.960	30.900	29.860	30.900	29.279	290,171
2025-05-07	30.140	30.320	29.880	29.880	28.313	271,805
2025-05-06	29.980	30.280	29.600	30.060	28.483	199,710
2025-05-05	31.420	31.420	29.660	29.840	28.275	265,514
2025-05-02	30.200	31.340	30.040	31.340	29.696	365,012
2025-04-30	30.480	30.580	28.060	30.100	28.521	824,505
2025-04-29	30.820	31.000	30.660	30.900	29.279	272,652
2025-04-28	30.040	30.980	29.980	30.940	29.317	309,250
2025-04-25	29.560	30.040	29.440	30.040	28.464	156,721
2025-04-24	29.300	29.640	29.180	29.340	27.801	285,296
2025-04-23	29.660	29.840	29.240	29.420	27.877	329,430
2025-04-22	29.580	29.700	29.160	29.300	27.763	269,455
2025-04-17	29.660	29.840	29.420	29.680	28.123	175,511
2025-04-16	29.200	29.680	28.960	29.640	28.085	227,899
2025-04-15	28.780	29.440	28.680	29.400	27.858	201,827
2025-04-14	28.200	28.760	28.020	28.620	27.119	277,371
2025-04-11	27.260	27.560	26.840	27.360	25.925	253,133
2025-04-10	29.100	29.960	26.980	27.100	25.679	584,888
2025-04-09	26.860	27.500	26.680	27.060	25.641	378,838
2025-04-08	27.180	27.560	26.760	27.260	25.830	295,582
2025-04-07	25.520	27.480	24.900	26.400	25.015	817,988
2025-04-04	28.260	28.380	25.960	26.880	25.470	938,928
2025-04-03	30.000	30.160	28.820	28.820	27.308	554,232
2025-04-02	30.540	30.760	30.400	30.540	28.938	132,846
2025-04-01	30.360	30.700	29.980	30.700	29.090	349,279
2025-03-31	30.160	30.280	29.600	30.140	28.559	452,448
2025-03-28	30.360	30.760	30.300	30.480	28.881	615,065
2025-03-27	31.180	31.460	30.780	30.780	29.166	395,839
2025-03-26	31.380	31.840	31.320	31.440	29.791	288,029
2025-03-25	31.740	31.920	31.200	31.300	29.658	327,993
2025-03-24	31.480	31.620	31.040	31.500	29.848	248,767
2025-03-21	31.200	31.760	30.940	31.260	29.621	673,931
2025-03-20	31.320	31.560	31.000	31.260	29.621	192,971
2025-03-19	30.620	31.460	30.620	31.460	29.810	308,009
2025-03-18	30.180	30.740	29.960	30.740	29.128	252,837
2025-03-17	29.900	30.080	29.720	30.080	28.502	170,329
2025-03-14	29.480	30.020	29.400	29.700	28.142	194,876
2025-03-13	29.480	29.940	29.260	29.460	27.915	310,411
2025-03-12	29.260	29.820	29.140	29.640	28.085	343,525
2025-03-11	29.060	29.280	28.460	28.920	27.403	356,293
2025-03-10	29.180	29.400	29.020	29.260	27.725	284,239
2025-03-07	29.680	29.920	29.060	29.160	27.631	216,608
2025-03-06	29.820	30.080	29.180	29.740	28.180	255,737
2025-03-05	30.080	30.100	29.360	29.580	28.029	352,483
2025-03-04	30.240	30.260	29.220	29.680	28.123	381,028
2025-03-03	29.880	30.820	29.820	30.440	28.844	497,450
2025-02-28	29.060	30.120	28.940	29.940	28.370	1,217,206
2025-02-27	27.260	31.300	27.260	29.500	27.953	895,253
2025-02-26	26.380	27.100	26.360	27.100	25.679	328,048

← NewerPage 7 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.