UK markets open in 4 hours 31 minutes

Technip Energies N.V. (TE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
22.14-0.62 (-2.72%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Mar 202420.4021.1420.4021.0020.49826,855
05 Mar 202420.3620.3919.9320.3919.89626,788
04 Mar 202419.9720.7919.9720.6820.18496,627
01 Mar 202420.0020.3919.8020.0619.57747,426
29 Feb 202421.2521.7219.7020.1319.641,190,249
28 Feb 202421.1021.1420.8620.8620.35395,043
27 Feb 202421.3121.4221.0021.1020.59343,400
26 Feb 202420.3821.4820.2121.4420.92790,845
23 Feb 202419.9820.1619.8120.0519.56264,225
22 Feb 202419.9020.0519.6819.8419.36255,814
21 Feb 202419.6919.9319.5819.7519.28347,845
20 Feb 202419.7920.0619.5119.6219.14544,207
19 Feb 202419.3619.6219.3019.5019.03182,231
16 Feb 202419.3919.5319.2619.3618.89381,182
15 Feb 202419.0419.2218.8819.2218.75242,439
14 Feb 202418.8619.4218.8619.0918.63402,172
13 Feb 202418.6919.1618.6518.8618.41455,350
12 Feb 202418.3518.7818.3318.5818.13293,909
09 Feb 202418.6618.7618.3718.3717.92333,007
08 Feb 202419.1019.1018.6818.6818.23472,257
07 Feb 202418.7419.1918.7419.1218.66396,704
06 Feb 202418.8418.8918.6618.7318.27327,190
05 Feb 202419.0519.2618.5018.6918.24395,598
02 Feb 202419.4219.4418.9419.0218.56384,930
01 Feb 202419.2819.4618.9119.4118.93412,912
31 Jan 202419.5819.6619.3019.3018.83494,116
30 Jan 202419.8419.9119.2719.3818.91431,470
29 Jan 202419.8820.1219.7719.8719.39298,783
26 Jan 202419.6219.7519.4819.7119.23389,665
25 Jan 202419.6519.7619.2319.3818.91576,709
24 Jan 202420.0020.0419.4819.6119.14538,610
23 Jan 202419.7419.9919.6419.9819.49329,507
22 Jan 202419.4719.6919.3819.6119.13288,161
19 Jan 202420.1020.1619.4119.4118.93468,467
18 Jan 202419.9020.1019.7920.0219.53233,821
17 Jan 202419.9520.0119.7519.9219.43320,038
16 Jan 202419.9920.2219.8820.1019.61230,570
15 Jan 202419.9820.1419.8720.1419.65291,361
12 Jan 202420.0820.2719.7519.8819.40439,152
11 Jan 202420.6020.7019.9219.9519.47490,399
10 Jan 202420.4020.5120.2820.2819.79343,622
09 Jan 202420.8920.9520.3220.4019.90323,743
08 Jan 202421.4421.4820.6320.6320.13359,383
05 Jan 202421.4621.7421.3821.6421.11228,230
04 Jan 202421.4821.6521.4621.6021.08192,335
03 Jan 202421.3421.5221.0621.3420.82253,424
02 Jan 202421.3821.6121.1921.4520.93197,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...