Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	27.000	27.000	26.080	26.180	24.807	410,886
2025-02-24	26.920	27.280	26.620	27.060	25.641	275,025
2025-02-21	27.280	27.620	27.080	27.220	25.792	226,152
2025-02-20	27.180	27.480	27.000	27.200	25.773	210,913
2025-02-19	27.780	27.820	27.140	27.180	25.754	181,647
2025-02-18	27.500	27.720	27.320	27.720	26.266	251,216
2025-02-17	27.260	27.600	27.120	27.460	26.020	161,995
2025-02-14	26.940	27.600	26.940	27.380	25.944	286,136
2025-02-13	28.560	28.560	26.740	27.000	25.584	519,760
2025-02-12	28.640	28.780	28.400	28.660	27.157	243,792
2025-02-11	28.400	28.680	28.300	28.640	27.138	195,804
2025-02-10	27.800	28.480	27.800	28.480	26.986	371,035
2025-02-07	28.020	28.060	27.700	27.800	26.342	296,287
2025-02-06	27.900	28.260	27.780	28.080	26.607	253,396
2025-02-05	27.520	27.840	27.400	27.840	26.380	185,325
2025-02-04	27.420	27.640	27.180	27.500	26.058	178,502
2025-02-03	26.900	27.360	26.840	27.340	25.906	220,114
2025-01-31	26.940	27.560	26.820	27.480	26.039	258,563
2025-01-30	26.780	26.980	26.620	26.860	25.451	231,425
2025-01-29	27.240	27.320	26.780	26.780	25.375	281,998
2025-01-28	27.220	27.340	27.020	27.120	25.698	161,129
2025-01-27	27.240	27.500	27.200	27.260	25.830	213,114
2025-01-24	27.660	27.860	27.300	27.500	26.058	184,151
2025-01-23	27.640	27.880	27.500	27.720	26.266	159,832
2025-01-22	27.860	27.960	27.620	27.680	26.228	177,180
2025-01-21	27.720	27.840	27.600	27.820	26.361	204,126
2025-01-20	27.240	27.640	27.140	27.640	26.190	246,850
2025-01-17	26.700	27.440	26.580	27.220	25.792	433,643
2025-01-16	27.120	27.160	26.080	26.260	24.883	360,112
2025-01-15	26.500	27.160	26.460	26.960	25.546	307,922
2025-01-14	25.980	26.720	25.740	26.300	24.921	441,496
2025-01-13	26.660	26.760	26.340	26.640	25.243	214,322
2025-01-10	27.000	27.020	26.560	26.680	25.281	220,991
2025-01-09	26.720	26.980	26.600	26.940	25.527	163,781
2025-01-08	27.520	27.900	26.940	27.000	25.584	342,978
2025-01-07	26.900	27.480	26.880	27.240	25.811	383,704
2025-01-06	26.440	27.200	26.320	27.100	25.679	242,557
2025-01-03	25.920	26.560	25.920	26.340	24.959	246,351
2025-01-02	25.700	26.160	25.700	25.900	24.542	194,235
2024-12-31	25.560	25.840	25.540	25.700	24.352	84,341
2024-12-30	25.520	25.740	25.520	25.600	24.257	115,758
2024-12-27	25.420	25.600	25.400	25.480	24.144	226,681
2024-12-24	25.280	25.500	25.240	25.260	23.935	71,420
2024-12-23	25.320	25.380	24.960	25.200	23.878	185,522
2024-12-20	24.940	25.380	24.840	25.380	24.049	755,867
2024-12-19	25.420	25.800	25.100	25.200	23.878	275,046
2024-12-18	25.740	26.140	25.600	25.800	24.447	307,117
2024-12-17	25.560	25.620	24.900	25.580	24.238	450,525
2024-12-16	26.060	26.200	25.660	25.960	24.598	416,618
2024-12-13	25.320	26.080	25.320	26.020	24.655	369,574
2024-12-12	24.500	25.320	24.480	25.300	23.973	399,010
2024-12-11	23.680	24.400	23.580	24.360	23.082	277,597
2024-12-10	23.720	24.160	23.600	24.080	22.817	353,549
2024-12-09	24.120	24.140	23.680	23.900	22.647	240,638
2024-12-06	24.140	24.300	23.780	23.980	22.722	427,459
2024-12-05	24.380	24.560	24.120	24.160	22.893	435,831
2024-12-04	23.720	24.420	23.720	24.340	23.063	363,690
2024-12-03	23.500	23.860	23.480	23.760	22.514	267,021
2024-12-02	22.980	23.370	22.960	23.300	22.078	396,905
2024-11-29	22.960	23.400	22.900	23.260	22.040	394,509

← NewerPage 8 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.