Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

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

30.96
+1.32
+(4.46%)
At close: 7:11:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202530.0631.0030.0230.5530.5529,523
Apr 25, 202529.5630.0429.4829.6429.648,820
Apr 24, 202529.6029.6029.2229.3929.3925,805
Apr 23, 202529.6829.8029.2629.5229.52219,560
Apr 22, 202529.6829.7029.1829.5129.518,585
Apr 17, 202529.6629.8029.4829.6429.6413,932
Apr 16, 202529.1429.7029.0429.4229.4222,121
Apr 15, 202528.7029.4228.7028.9228.9227,541
Apr 14, 202528.2028.7228.0228.4828.48155,730
Apr 11, 202527.2627.5226.9027.3627.3628,298
Apr 10, 202529.1429.9027.0227.2827.2832,452
Apr 9, 202526.8827.4626.8627.1127.11115,417
Apr 8, 202527.2027.5626.7827.0527.0527,969
Apr 7, 202525.7827.2024.9625.0625.0696,537
Apr 4, 202528.2028.3625.9526.8526.8586,898
Apr 3, 202530.0030.0028.8229.8029.8058,715
Apr 2, 202530.5430.7430.4230.5330.5319,379
Apr 1, 202530.4130.7029.9630.4830.4850,524
Mar 31, 202530.2030.3029.6630.2230.22369,005
Mar 28, 202530.6630.7030.3630.5330.5331,813
Mar 27, 202531.2031.4630.7831.0731.0720,275
Mar 26, 202531.4031.8431.3631.7131.7117,954
Mar 25, 202531.7631.7631.2231.3931.3915,956
Mar 24, 202531.4831.5831.1231.3631.3614,040
Mar 21, 202531.2231.7430.9631.0431.04194,600
Mar 20, 202531.4631.4831.0431.2031.2017,991
Mar 19, 202530.6431.4630.5631.1731.1742,648
Mar 18, 202530.1830.7430.0030.7430.7435,640
Mar 17, 202529.9030.0829.7429.8529.8513,415
Mar 14, 202529.4830.0029.4429.8729.8731,965
Mar 13, 202529.4629.9229.3629.4829.48230,805
Mar 12, 202529.2829.8229.2629.7229.72111,459
Mar 11, 202529.0829.2628.4828.9528.9566,183
Mar 10, 202529.2229.4029.0829.2329.23109,866
Mar 7, 202529.6829.9229.0829.3529.3515,565
Mar 6, 202529.8630.0829.2029.6229.6241,788
Mar 5, 202530.1030.1029.3829.7029.7032,369
Mar 4, 202530.2630.3429.3229.5929.5941,902
Mar 3, 202529.9630.8029.8030.6030.60180,511
Feb 28, 202529.1030.1029.0029.8629.86124,804
Feb 27, 202527.3030.0827.2829.6929.69184,250
Feb 26, 202526.3627.1026.3626.8326.83416,017
Feb 25, 202526.9426.9826.0626.6726.6774,742
Feb 24, 202526.9227.2226.6026.9026.9041,572
Feb 21, 202527.4827.5627.1427.2827.2877,030
Feb 20, 202527.1827.4826.9827.2427.2418,009
Feb 19, 202527.7827.8427.1827.2727.2727,345
Feb 18, 202527.5227.7227.3627.5427.5418,859
Feb 17, 202527.2627.6027.2427.5027.5010,944
Feb 14, 202526.9827.5626.9427.4427.4426,495
Feb 13, 202528.5828.5826.7426.8726.8763,600
Feb 12, 202528.6428.7828.4428.4428.4412,713
Feb 11, 202528.4228.6628.3628.5828.5822,128
Feb 10, 202527.8228.4827.8028.3428.3417,384
Feb 7, 202528.0228.0627.7227.8427.847,508
Feb 6, 202527.9028.2627.8628.0828.0878,439
Feb 5, 202527.5427.8427.4227.6627.6626,900
Feb 4, 202527.2827.6227.2627.3027.3023,750
Feb 3, 202526.9027.3826.8627.2827.2872,385
Jan 31, 202526.9627.5626.8227.1927.1934,978
Jan 30, 202526.7826.9826.6026.9126.9146,925
Jan 29, 202527.1427.1826.7827.0427.0482,576
Jan 28, 202527.2427.3227.0427.2027.2066,583
Jan 27, 202527.2627.4827.2427.3827.3837,824
Jan 24, 202527.6827.8227.3627.5627.5623,354
Jan 23, 202527.6627.9027.5027.7927.7910,964
Jan 22, 202527.8627.8827.6427.6727.678,728
Jan 21, 202527.7427.8427.6227.7127.7122,267
Jan 20, 202527.2427.6427.1827.4527.4518,566
Jan 17, 202526.5027.3826.5027.0527.0520,589
Jan 16, 202527.1227.1426.1226.5226.52298,389
Jan 15, 202526.5027.1226.5027.0527.0543,306
Jan 14, 202525.9826.7225.7426.3026.30148,053
Jan 13, 202526.6626.8026.3426.4826.4866,767
Jan 10, 202527.0227.0226.6526.9026.9036,880
Jan 9, 202526.6426.9426.6426.8326.8344,611
Jan 8, 202527.5427.9026.9627.0327.03373,533
Jan 7, 202526.9227.4426.9227.2027.2030,390
Jan 6, 202526.4427.1826.3426.8926.89140,850
Jan 3, 202525.9226.5625.9226.3226.3226,414
Jan 2, 202525.7026.1025.7025.9025.9044,402
Dec 31, 202425.5425.8425.5425.7425.741,025
Dec 30, 202425.5225.9825.5025.6025.6017,990
Dec 27, 202425.5025.6025.3025.4925.4911,447
Dec 24, 202425.2425.4825.1825.3625.361,400
Dec 23, 202425.3225.4025.0225.2025.20573,759
Dec 20, 202425.1625.3824.8224.9924.9915,787
Dec 19, 202425.4625.7225.1225.3325.3366,050
Dec 18, 202426.0226.2225.6025.8425.8444,088
Dec 17, 202425.3525.6224.9425.4025.4028,391
Dec 16, 202426.1426.1625.6625.9225.9267,607
Dec 13, 202425.3626.0425.3225.7825.78204,978
Dec 12, 202424.4825.3024.4824.8924.8924,150
Dec 11, 202423.7224.3623.6824.3624.36178,194
Dec 10, 202423.7424.1423.6423.7623.7612,717
Dec 9, 202424.1024.1623.6823.8923.89486,723
Dec 6, 202424.2224.3023.7823.9323.938,851
Dec 5, 202424.4024.5824.1524.4524.4529,049
Dec 4, 202423.7424.4023.7224.2024.2024,069
Dec 3, 202423.5423.8223.5023.7523.7535,548
Dec 2, 202423.0023.3823.0023.3023.3011,913
Nov 29, 202423.0023.4022.8823.1023.1032,498
Nov 28, 202422.7623.0422.6022.9422.9417,938
Nov 27, 202422.5622.6222.3022.4822.4810,776
Nov 26, 202422.8823.1622.6422.9622.968,500
Nov 25, 202423.2423.5423.0023.2923.2933,588
Nov 22, 202423.9823.9822.2222.6522.6540,019
Nov 21, 202424.4824.4823.5423.9723.9727,375
Nov 20, 202424.7624.7624.3024.4624.461,032,781
Nov 19, 202424.6424.6424.1224.2824.2814,897
Nov 18, 202424.9024.9224.3424.5524.5534,712
Nov 15, 202424.8425.0824.7824.8924.8914,779
Nov 14, 202425.2625.3224.8024.9824.98204,016
Nov 13, 202424.3624.8424.2824.4824.48200,356
Nov 12, 202425.1625.2424.3624.8324.8349,016
Nov 11, 202425.2825.7825.2825.4625.4633,375
Nov 8, 202424.8225.1224.7024.9524.95200,677
Nov 7, 202425.2225.3024.8025.0825.0836,051
Nov 6, 202425.0625.5624.8825.0825.0847,913
Nov 5, 202423.9224.5423.5424.2224.22233,663
Nov 4, 202424.3024.6024.0424.0824.087,919
Nov 1, 202422.4624.2022.3823.7023.7021,841
Oct 31, 202421.0022.8621.0022.4622.4636,230
Oct 30, 202420.5020.7220.2220.3820.3813,943
Oct 29, 202420.4820.8420.4420.5420.544,836
Oct 28, 202420.2420.4620.1420.2520.259,631
Oct 25, 202419.8020.2419.7920.0520.0515,879
Oct 24, 202420.0420.3219.7920.1220.1222,823
Oct 23, 202420.6220.6219.9820.1920.198,380
Oct 22, 202420.6020.6020.3220.4620.4618,155
Oct 21, 202420.9820.9820.5020.5920.596,085
Oct 18, 202420.7620.9220.5620.7520.7518,691
Oct 17, 202420.6420.8420.6220.7220.72127,777
Oct 16, 202420.6620.7820.5820.6420.6445,227
Oct 15, 202421.0221.0620.4020.6820.68429,319
Oct 14, 202421.0021.0420.9220.9720.9711,911
Oct 11, 202420.9221.0420.8820.9620.96102,665
Oct 10, 202420.8621.0620.8620.9820.982,080
Oct 9, 202420.8821.1620.8820.9920.9920,358
Oct 8, 202421.2421.2420.9021.1221.1271,160
Oct 7, 202421.4821.5621.2621.3221.3223,820
Oct 4, 202421.3421.5421.2221.4321.4313,122
Oct 3, 202420.8621.2220.7220.7920.79221,477
Oct 2, 202421.2021.2420.7620.9320.9320,928
Oct 1, 202421.5021.5020.8621.2021.2049,984
Sep 30, 202422.1422.5821.7021.7421.741,859
Sep 27, 202421.6622.1421.5222.0722.0711,087
Sep 26, 202422.1222.2021.7621.9921.997,331
Sep 25, 202422.4622.6222.2822.3422.3410,322
Sep 24, 202422.5422.8622.5022.6822.685,617
Sep 23, 202422.5622.6222.2222.4422.44147,933
Sep 20, 202423.1423.3822.7623.0123.0116,976
Sep 19, 202422.4822.8822.4822.6922.6912,765
Sep 18, 202422.6222.7222.4422.4422.441,237,622
Sep 17, 202422.1822.6422.0222.4122.41599,682
Sep 16, 202421.2221.8421.2221.6721.6712,350
Sep 13, 202421.1021.6421.1021.4621.4658,293
Sep 12, 202420.4420.6420.3220.4520.45397,181
Sep 11, 202420.2420.3020.0020.1120.111,346,113
Sep 10, 202420.7820.9620.1820.7120.716,322
Sep 9, 202420.8820.8820.6020.7520.7514,465
Sep 6, 202420.4020.8820.4020.7620.769,009
Sep 5, 202420.4020.8420.3420.4620.469,939
Sep 4, 202420.4220.7020.4020.5420.5417,773
Sep 3, 202421.4421.4420.5820.7920.7920,741
Sep 2, 202421.0421.4220.9621.2721.2712,052
Aug 30, 202421.6621.6621.3421.3621.3613,116
Aug 29, 202420.9421.4820.8021.3121.3122,429
Aug 28, 202420.7020.9220.5820.9220.9210,704
Aug 27, 202420.4820.8020.4020.6320.63105,964
Aug 23, 202420.6420.6420.3020.5220.526,803
Aug 22, 202420.7820.7820.4420.5520.557,434
Aug 21, 202420.6020.8220.5820.7220.72684,031
Aug 20, 202421.0421.0420.7020.7820.783,369
Aug 19, 202420.8621.0620.7920.8820.884,589
Aug 16, 202420.9021.0820.7620.8720.8731,588
Aug 15, 202420.4820.8420.3420.5820.5810,313
Aug 14, 202420.7620.8620.5020.6120.6110,129
Aug 13, 202420.5020.7020.5020.7020.709,782
Aug 12, 202420.8621.0420.7020.7620.76190,294
Aug 9, 202420.5420.7420.5220.6220.62112,221
Aug 8, 202420.1220.5820.1220.3720.3717,309
Aug 7, 202420.4020.7620.4020.5620.5617,176
Aug 6, 202419.9620.4219.9520.2020.2025,395
Aug 5, 202419.7220.1019.4919.9019.9010,591
Aug 2, 202421.9221.9420.5621.1321.1327,716
Aug 1, 202423.6223.6222.1622.4022.4069,767
Jul 31, 202423.3223.8623.3223.6023.604,603
Jul 30, 202423.4423.7023.2823.2823.283,670
Jul 29, 202423.9824.1423.5823.6823.6815,453
Jul 26, 202423.3223.9623.2423.7623.7648,967
Jul 25, 202423.4623.5422.9023.3223.324,593
Jul 24, 202423.8823.8823.3823.5423.5410,761
Jul 23, 202423.9024.1023.8823.9823.9811,885
Jul 22, 202423.7424.0423.7223.9623.9612,032
Jul 19, 202423.2623.9423.2623.6823.688,651
Jul 18, 202423.5824.1623.2624.0724.0711,862
Jul 17, 202422.9823.4822.9823.3323.333,702
Jul 16, 202423.0223.2222.8022.9822.9810,857
Jul 15, 202423.1023.5623.1023.2723.2722,708
Jul 12, 202423.6423.9023.3023.7323.7315,410
Jul 11, 202422.6823.3622.4222.9222.9210,344
Jul 10, 202421.1022.6221.1022.5222.52210,179
Jul 9, 202421.4421.4621.0621.2421.24189,535
Jul 8, 202422.0822.1421.4221.6021.6031,002
Jul 5, 202421.7622.3221.7022.2222.229,189
Jul 4, 202421.6021.9221.6021.7521.755,813
Jul 3, 202421.3021.6821.0621.5221.5222,784
Jul 2, 202420.9821.2020.7821.0521.0515,285
Jul 1, 202421.3421.7020.9621.4721.4715,382
Jun 28, 202421.1221.1220.8621.0621.0616,800
Jun 27, 202421.5221.6020.7620.8120.8120,212
Jun 26, 202421.9221.9221.3821.4421.445,341
Jun 25, 202421.2421.6421.2421.5021.5010,005
Jun 24, 202420.8021.4020.8021.2921.2912,396
Jun 21, 202421.6221.6421.0421.3421.349,691
Jun 20, 202420.7621.5820.7621.3321.3367,992
Jun 19, 202420.9821.0220.6420.8120.819,879
Jun 18, 202420.9221.0020.5820.7820.784,801
Jun 17, 202420.3220.8020.3020.6420.6413,588
Jun 14, 202420.7220.8420.3220.4820.4833,231
Jun 13, 202422.0422.0420.6621.3721.3720,088
Jun 12, 202421.4421.9621.4221.6221.6213,358
Jun 11, 202421.7621.9421.4821.7021.7013,501
Jun 10, 202422.0022.0021.7621.8621.867,483
Jun 7, 202422.0422.2221.8822.1222.122,889
Jun 6, 202421.9622.1421.8422.0622.064,480
Jun 5, 202421.9821.9821.6221.6721.67207,605
Jun 4, 202422.4022.4021.6022.0622.0621,091
Jun 3, 202422.3023.5022.3023.1323.1316,194
May 31, 202421.9022.1021.6621.9321.93325,511
May 30, 202421.7221.9221.6421.7421.74212,771
May 29, 202422.4022.4021.8022.1022.106,479
May 28, 202422.4422.5022.3022.3022.305,445
May 24, 202422.1622.2622.0422.2222.22487,155
May 23, 202422.2022.5822.2022.4522.453,809
May 22, 202422.7622.7622.1222.3022.303,929
May 21, 2024 0.57 Dividend
May 21, 202422.7823.0422.6422.7422.745,610
May 20, 202423.2823.4023.2823.3422.772,760
May 17, 202423.1223.2422.9823.1722.604,334
May 16, 202423.2423.3222.8623.1922.6313,769
May 15, 202423.6623.8823.3623.3822.814,306
May 14, 202423.6623.6623.4223.5422.974,655
May 13, 202423.3223.4823.2423.3522.7853,161
May 10, 202423.3823.5623.1823.5622.986,614
May 9, 202423.2023.2423.0623.1722.608,117
May 8, 202422.7022.9622.5022.8022.2588,141
May 7, 202423.0623.0622.5022.6822.134,913
May 3, 202421.8622.3021.8622.2021.6610,604
May 2, 202422.0422.0820.8421.8221.2929,469
Apr 30, 202422.5622.6422.2222.2421.7010,502
Apr 29, 202422.5423.0022.4822.7122.153,963