Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.100	30.980	29.740	30.980	30.980	424,929
2026-10-15	30.000	30.360	29.400	29.940	29.940	489,160
2026-10-14	30.860	31.020	30.140	30.200	30.200	731,047
2026-10-13	30.660	31.040	29.960	30.320	30.320	636,968
2026-10-12	29.080	29.600	29.060	29.480	29.480	355,039
2026-10-09	28.360	29.280	28.320	29.140	29.140	347,185
2026-10-08	28.300	28.540	27.860	28.200	28.200	387,349
2026-10-07	28.780	28.840	28.180	28.320	28.320	347,375
2026-10-06	28.800	28.960	28.140	28.900	28.900	428,590
2026-10-05	28.060	28.840	27.880	28.760	28.760	435,042
2026-10-02	28.140	28.440	27.940	28.040	28.040	428,736
2026-10-01	28.160	28.780	28.020	28.380	28.380	381,230
2026-09-30	28.800	28.920	28.300	28.540	28.540	846,859
2026-09-29	29.060	29.260	28.760	28.860	28.860	277,859
2026-09-28	28.740	29.540	28.740	29.300	29.300	296,261
2026-09-25	29.120	29.220	28.760	28.760	28.760	660,072
2026-09-24	29.380	29.820	29.200	29.240	29.240	354,078
2026-09-23	29.260	29.820	29.220	29.820	29.820	323,752
2026-09-22	29.340	29.540	28.820	29.300	29.300	369,916
2026-09-21	29.200	29.600	28.920	29.340	29.340	256,585
2026-09-18	29.400	29.400	28.820	29.100	29.100	1,004,598
2026-09-17	29.940	30.100	29.540	29.540	29.540	388,475
2026-09-16	30.380	30.640	29.860	30.160	30.160	429,224
2026-09-15	28.280	30.040	28.200	29.940	29.940	493,844
2026-09-14	29.000	29.180	28.360	28.360	28.360	537,367
2026-09-11	29.060	29.560	29.020	29.460	29.460	316,415
2026-09-10	30.660	30.900	29.040	29.040	29.040	438,650
2026-09-09	30.140	30.380	29.520	29.720	29.720	322,104
2026-09-08	30.700	30.940	30.320	30.380	30.380	293,062
2026-09-07	30.400	30.980	30.120	30.800	30.800	267,454
2026-09-04	30.220	30.300	29.700	29.920	29.920	207,714
2026-09-03	29.940	30.340	29.820	30.140	30.140	276,083
2026-09-02	31.100	31.210	29.440	29.860	29.860	673,034
2026-09-01	31.160	32.880	31.160	31.340	31.340	938,832
2026-08-31	30.140	30.560	29.800	30.100	30.100	441,971
2026-08-28	30.180	30.520	29.620	30.200	30.200	402,347
2026-08-27	30.420	30.520	29.720	29.820	29.820	460,482
2026-08-26	30.160	30.760	30.100	30.440	30.440	434,105
2026-08-25	29.580	29.980	29.480	29.960	29.960	313,809
2026-08-24	29.800	30.120	29.240	29.300	29.300	271,371
2026-08-21	30.060	30.220	29.580	29.720	29.720	376,800
2026-08-20	30.220	30.420	30.020	30.180	30.180	227,660
2026-08-19	30.500	30.700	30.080	30.100	30.100	328,402
2026-08-18	30.960	31.320	30.500	30.500	30.500	321,977
2026-08-17	31.360	31.540	30.980	30.980	30.980	279,286
2026-08-14	30.740	31.320	30.700	31.300	31.300	474,128
2026-08-13	30.300	30.860	30.200	30.760	30.760	372,890
2026-08-12	30.420	30.760	30.120	30.260	30.260	347,308
2026-08-11	29.980	30.560	29.980	30.320	30.320	366,803
2026-08-10	29.120	29.860	29.120	29.860	29.860	408,672
2026-08-07	29.660	29.700	29.040	29.220	29.220	390,003
2026-08-06	29.380	30.180	29.300	29.640	29.640	572,482
2026-08-05	30.200	31.300	30.020	30.080	30.080	542,880
2026-08-04	29.860	30.600	29.600	30.420	30.420	558,723
2026-08-03	29.780	30.140	29.300	29.700	29.700	521,184
2026-07-31	29.740	31.120	29.560	29.900	29.900	1,007,362
2026-07-30	31.160	31.180	26.940	29.460	29.460	2,343,984
2026-07-29	33.140	33.180	32.620	32.620	32.620	375,277
2026-07-28	34.260	34.300	33.040	33.040	33.040	316,211
2026-07-27	34.660	34.820	34.040	34.120	34.120	222,664

Page 1 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.