UK markets closed

Technip Energies N.V. (0A8A.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.80+0.95 (+4.36%)
At close: 09:50AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202422.7222.8622.1622.8022.801,456
03 May 202421.8622.3021.8622.2022.2010,604
02 May 202422.0422.0820.8421.8221.8229,469
01 May 2024------
30 Apr 202422.5622.6422.2222.2422.2410,502
29 Apr 202422.5423.0022.4822.7122.713,963
26 Apr 202422.4422.7222.3822.5622.56220,078
25 Apr 202422.3822.7822.0822.4422.44201,831
24 Apr 202423.2223.2222.5222.5422.5477,063
23 Apr 202422.8423.4622.7623.0423.04143,573
22 Apr 202422.9623.1222.6222.8022.80120,851
19 Apr 202422.8022.8622.5322.7122.71146,940
18 Apr 202423.1023.1022.7222.8822.88160,511
17 Apr 202423.0023.1722.9223.0023.0064,584
16 Apr 202422.5223.0422.5222.9522.95138,411
15 Apr 202422.8423.2622.6223.1623.16110,462
12 Apr 202422.7223.1622.6622.7622.76230,396
11 Apr 202422.5022.9222.1422.4022.40133,378
10 Apr 202423.3423.3822.7823.1623.1676,670
09 Apr 202424.3024.4623.5024.3024.30549,814
08 Apr 202423.9424.3423.7624.1024.10112,474
05 Apr 202423.4623.7823.3223.4823.4844,692
04 Apr 202423.9023.9023.7023.7623.76161,247
03 Apr 202423.4223.9023.4023.4523.45113,165
02 Apr 202423.4223.8023.3623.4523.45103,091
28 Mar 202423.4923.4923.1123.4123.41163,899
27 Mar 202423.3623.4423.0723.4123.4155,173
26 Mar 202423.9523.9523.2223.2323.2360,296
25 Mar 202423.7724.0523.6623.8723.87104,423
22 Mar 202423.6723.8623.5923.7223.7228,080
21 Mar 202423.2923.7123.2923.5123.51122,111
20 Mar 202423.0423.2722.9823.1623.1653,264
19 Mar 202422.7623.0522.7022.7922.7974,333
18 Mar 202423.3223.4522.8522.9722.97104,663
15 Mar 202422.8023.5222.6923.3423.3424,196
14 Mar 202422.5123.2722.5122.8022.80199,668
13 Mar 202422.3022.7122.0922.6522.65181,700
12 Mar 202422.0822.4721.7022.2422.2462,643
11 Mar 202421.6722.0221.6721.8421.84216,862
08 Mar 202421.5721.9221.4021.8421.84273,189
07 Mar 202421.0021.5520.9821.0421.04109,421
06 Mar 202420.4221.1220.2621.0421.04345,820
05 Mar 202420.8120.8120.0020.3920.39111,965
04 Mar 202420.0020.7319.9720.6320.63129,139
01 Mar 202420.2620.3019.8620.0620.06113,543
29 Feb 202421.2421.3719.7320.8020.80440,411
28 Feb 202420.9621.2320.8620.9520.9590,494
27 Feb 202421.1021.4021.1021.1021.10105,526
26 Feb 202420.3821.4820.2621.1321.13210,959
23 Feb 202419.9520.1719.8820.0520.0598,698
22 Feb 202419.6420.0319.6419.8619.8641,467
21 Feb 202419.8319.9319.6419.8019.80114,220
20 Feb 202419.8320.0119.5719.7019.70276,088
19 Feb 202419.3819.5819.3819.4919.4992,950
16 Feb 202419.3319.4819.2819.3719.3767,074
15 Feb 202419.0719.2218.8919.0619.06224,774
14 Feb 202419.2219.4119.0919.3819.3886,415
13 Feb 202418.8219.1118.6918.9418.94287,223
12 Feb 202418.3518.7718.3518.6118.6196,608
09 Feb 202418.8018.8018.3718.4918.49115,597
08 Feb 202419.0119.0518.6818.6818.68121,456
07 Feb 202418.8819.1718.6119.1219.12145,094
06 Feb 202418.8218.8818.6618.7318.7386,360
05 Feb 202419.1519.1518.5018.7118.71113,661
02 Feb 202419.3619.4118.9819.0419.0421,866
01 Feb 202419.0519.4818.9319.4119.4143,643
31 Jan 202419.2619.7019.2619.6219.62193,647
30 Jan 202420.0220.0219.3219.3819.38168,625
29 Jan 202419.8620.0919.7119.8719.87142,163
26 Jan 202419.6619.7219.3819.6519.65176,126
25 Jan 202419.6619.7319.2219.4019.40153,066
24 Jan 202419.9820.0019.4919.7419.74121,139
23 Jan 202419.9019.9819.7219.8619.86345,585
22 Jan 202419.2819.6819.2819.6219.62123,943
19 Jan 202420.2320.2319.4119.4619.46123,498
18 Jan 202419.8020.0819.8019.9819.9868,529
17 Jan 202419.9420.1019.7619.9219.9281,931
16 Jan 202420.0120.1619.8620.0720.0747,849
15 Jan 202419.9720.1419.8819.9719.97101,483
12 Jan 202420.1920.2519.7420.0020.00237,360
11 Jan 202420.7420.7419.9220.5620.56112,628
10 Jan 202420.4420.4920.2820.3620.3687,538
09 Jan 202420.8920.8920.3420.4020.40224,808
08 Jan 202421.4521.4520.6320.9920.9991,015
05 Jan 202421.4721.7621.4021.6421.6472,381
04 Jan 202421.5821.6421.4821.5921.5975,855
03 Jan 202421.3221.5121.0521.1521.1589,387
02 Jan 202421.3421.6321.2121.4521.4592,909
29 Dec 202321.0121.3421.0121.1621.1656,558
28 Dec 202321.4221.5721.2521.4421.4444,031
27 Dec 202321.9722.0821.5821.9321.9320,375
22 Dec 202321.9921.9921.7621.7721.7762,637
21 Dec 202321.8022.0421.5621.9121.9186,979
20 Dec 202321.6822.1221.5122.0222.02165,575
19 Dec 202321.0321.2220.9421.1821.18119,626
18 Dec 202320.5621.1620.5020.9820.98183,527
15 Dec 202320.2620.4620.0620.3920.39133,259
14 Dec 202320.2120.2119.9420.0620.0694,956
13 Dec 202319.9220.3119.8220.0720.0724,419
12 Dec 202320.4120.6520.1220.1220.12190,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...