UK markets closed

Technip Energies N.V. (TE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.76+0.44 (+1.89%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.3224.0023.2023.7623.76259,283
25 Jul 202423.5023.5422.8823.3223.32302,618
24 Jul 202423.7023.8823.3623.5423.54227,523
23 Jul 202423.9024.1023.8423.8823.88110,569
22 Jul 202423.7824.0623.7823.8423.84161,800
19 Jul 202423.6023.9423.5623.6823.68187,273
18 Jul 202423.6024.2023.6023.9823.98219,630
17 Jul 202423.1023.5023.1023.4223.42205,467
16 Jul 202423.1223.2822.7623.1223.12228,296
15 Jul 202423.2423.4223.1023.3023.30188,943
12 Jul 202423.6423.9023.4023.4023.40375,686
11 Jul 202422.6623.4622.4023.4623.46429,892
10 Jul 202421.4222.6621.3822.5222.52390,657
09 Jul 202421.4421.5021.0621.2421.24336,031
08 Jul 202421.9222.1621.4221.5021.50347,826
05 Jul 202422.0022.3021.9022.0822.08334,159
04 Jul 202421.6421.9421.6421.9021.90292,252
03 Jul 202421.3021.6821.2221.5421.54226,996
02 Jul 202420.9621.2020.7621.2021.20319,799
01 Jul 202421.3821.7020.9620.9620.96462,438
28 Jun 202421.1021.1820.9420.9420.94302,036
27 Jun 202421.2821.6220.7421.0021.00375,801
26 Jun 202421.7021.8021.3621.3821.38193,385
25 Jun 202421.4621.7021.3621.5221.52248,670
24 Jun 202420.8221.4220.8021.3821.38266,913
21 Jun 202421.4621.6621.0421.0421.04454,704
20 Jun 202420.6821.5620.6821.5021.50433,204
19 Jun 202420.8221.0620.6420.6420.64328,259
18 Jun 202420.7820.9820.5620.7820.78273,373
17 Jun 202420.3020.8020.3020.5220.52602,605
14 Jun 202420.7620.8420.3020.4820.481,758,460
13 Jun 202422.0422.4420.6420.8420.84910,409
12 Jun 202421.4422.0221.4221.9621.96346,994
11 Jun 202421.8022.0021.4821.4821.48259,980
10 Jun 202421.9422.0421.7021.8021.80286,258
07 Jun 202422.0422.2421.8422.2022.20224,392
06 Jun 202421.8422.1821.8422.0222.02257,702
05 Jun 202421.8621.9421.5821.6621.66234,827
04 Jun 202422.6222.6221.6021.7421.74431,056
03 Jun 202422.2823.6022.2822.7422.74579,646
31 May 202421.9022.1021.6222.1022.10555,972
30 May 202421.7021.9421.6221.8821.88259,666
29 May 202422.2222.4021.7821.8221.82304,154
28 May 202422.6222.6622.1822.2622.26252,378
27 May 202422.2822.5422.2822.5422.5491,362
24 May 202422.2622.3422.0022.2422.24253,758
23 May 202422.1622.6422.1422.3422.34221,432
22 May 202422.7822.9622.1022.1422.14310,042
21 May 202422.8023.0622.5822.7622.76208,799
21 May 20240.57 Dividend
20 May 202423.2823.4623.2623.4622.89106,618
17 May 202423.1423.2622.9823.2222.66145,746
16 May 202423.2623.3222.8423.1422.58156,414
15 May 202423.7023.9223.2623.2622.69255,490
14 May 202423.4823.7223.4223.6023.03158,923
13 May 202423.4023.4823.2023.3622.79168,127
10 May 202423.3023.5823.1423.4622.89252,130
09 May 202423.0623.2423.0423.1622.60171,318
08 May 202422.6623.0422.5023.0422.48240,932
07 May 202422.9222.9622.4822.6622.11272,208
06 May 202422.5823.0822.4222.8622.30263,623
03 May 202421.8622.3621.8422.3021.76379,225
02 May 202422.1822.1820.8021.7821.25608,377
30 Apr 202422.5422.7022.2222.2421.70269,302
29 Apr 202422.5223.0422.4622.6022.05208,143
26 Apr 202422.5422.7422.3822.4021.86207,952
25 Apr 202422.4622.7822.0422.4821.93308,765
24 Apr 202423.1223.1222.5222.5221.97215,659
23 Apr 202422.9423.5422.6823.0422.48330,667
22 Apr 202422.8423.3422.5022.8022.25272,289
19 Apr 202422.8023.0422.5022.6622.11267,831
18 Apr 202423.0023.1422.7422.8822.32309,284
17 Apr 202422.9023.3022.8822.9422.38261,430
16 Apr 202422.5223.0422.4622.8822.32260,695
15 Apr 202422.7023.2822.5622.9022.34358,220
12 Apr 202422.6623.1822.5822.7622.21359,305
11 Apr 202422.5022.9822.1422.4021.86532,696
10 Apr 202423.5423.5622.7623.1622.60399,393
09 Apr 202424.3024.4623.5023.5022.93294,237
08 Apr 202423.8224.3223.6824.3023.71326,468
05 Apr 202423.6223.7823.3023.7823.20183,758
04 Apr 202423.8023.9223.6823.7423.16291,806
03 Apr 202423.5023.9023.4023.9023.32273,535
02 Apr 202423.4023.8223.3623.4622.89465,587
28 Mar 202423.4623.5623.0523.4122.84385,540
27 Mar 202423.1723.4423.0323.4422.87279,356
26 Mar 202423.7423.7723.2223.2222.66320,534
25 Mar 202423.7024.0723.6323.8023.22355,120
22 Mar 202423.6323.9323.5623.7123.13179,307
21 Mar 202423.3023.7123.2523.7123.13444,818
20 Mar 202422.9023.2622.9023.1222.56290,325
19 Mar 202422.9023.0822.6523.0022.44330,454
18 Mar 202423.3223.3222.8422.9022.34240,366
15 Mar 202422.8023.6022.6623.2422.681,100,867
14 Mar 202422.8123.2922.6522.7222.17784,105
13 Mar 202422.1622.7122.0522.6522.10649,752
12 Mar 202422.0022.4921.9622.0921.55480,860
11 Mar 202421.7821.9821.7021.8421.31524,283
08 Mar 202421.5421.9521.4021.8821.35551,898
07 Mar 202420.7621.5720.7421.4320.91475,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...