Paris - Delayed Quote EUR

Technip Energies N.V. (TE.PA)

Compare
26.02 +0.72 (+2.85%)
At close: December 13 at 5:39:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.32 26.08 25.32 26.02 26.02 369,574
Dec 12, 2024 24.50 25.32 24.48 25.30 25.30 399,010
Dec 11, 2024 23.68 24.40 23.58 24.36 24.36 277,597
Dec 10, 2024 23.72 24.16 23.60 24.08 24.08 353,549
Dec 9, 2024 24.12 24.14 23.68 23.90 23.90 240,638
Dec 6, 2024 24.14 24.30 23.78 23.98 23.98 427,459
Dec 5, 2024 24.38 24.56 24.12 24.16 24.16 435,831
Dec 4, 2024 23.72 24.42 23.72 24.34 24.34 363,690
Dec 3, 2024 23.50 23.86 23.48 23.76 23.76 267,021
Dec 2, 2024 22.98 23.37 22.96 23.30 23.30 396,905
Nov 29, 2024 22.96 23.40 22.90 23.26 23.26 394,509
Nov 28, 2024 22.52 23.06 22.48 22.94 22.94 207,432
Nov 27, 2024 22.56 22.66 22.28 22.54 22.54 309,210
Nov 26, 2024 23.00 23.18 22.64 22.64 22.64 392,199
Nov 25, 2024 23.26 23.60 23.02 23.12 23.12 713,597
Nov 22, 2024 23.90 24.02 22.22 22.88 22.88 1,301,331
Nov 21, 2024 24.40 24.44 23.54 23.78 23.78 589,464
Nov 20, 2024 24.66 24.76 24.28 24.40 24.40 289,125
Nov 19, 2024 24.54 24.74 24.10 24.46 24.46 256,418
Nov 18, 2024 24.92 24.96 24.28 24.52 24.52 284,173
Nov 15, 2024 24.84 25.10 24.68 24.90 24.90 431,002
Nov 14, 2024 25.24 25.38 24.76 25.02 25.02 328,926
Nov 13, 2024 24.34 24.84 24.26 24.80 24.80 358,880
Nov 12, 2024 25.14 25.30 24.34 24.46 24.46 629,839
Nov 11, 2024 25.26 25.78 25.26 25.46 25.46 279,696
Nov 8, 2024 24.80 25.26 24.64 25.08 25.08 483,757
Nov 7, 2024 25.10 25.36 24.80 24.80 24.80 449,000
Nov 6, 2024 25.06 25.68 24.84 25.12 25.12 551,904
Nov 5, 2024 23.98 24.54 23.92 24.54 24.54 384,580
Nov 4, 2024 24.28 24.64 23.92 24.02 24.02 571,088
Nov 1, 2024 22.44 24.20 22.32 24.20 24.20 526,289
Oct 31, 2024 21.02 22.96 20.98 22.84 22.84 950,164
Oct 30, 2024 20.50 20.72 20.22 20.60 20.60 399,302
Oct 29, 2024 20.46 20.82 20.44 20.54 20.54 235,473
Oct 28, 2024 20.24 20.44 20.04 20.42 20.42 214,323
Oct 25, 2024 19.80 20.24 19.74 20.24 20.24 208,382
Oct 24, 2024 20.02 20.30 19.91 19.99 19.99 354,566
Oct 23, 2024 20.60 20.60 19.98 19.98 19.98 475,383
Oct 22, 2024 20.58 20.60 20.30 20.60 20.60 280,611
Oct 21, 2024 20.56 20.72 20.50 20.60 20.60 242,986
Oct 18, 2024 20.70 20.92 20.54 20.56 20.56 189,295
Oct 17, 2024 20.62 20.86 20.54 20.68 20.68 212,388
Oct 16, 2024 20.54 20.78 20.54 20.58 20.58 203,230
Oct 15, 2024 21.06 21.06 20.34 20.68 20.68 291,867
Oct 14, 2024 21.00 21.10 20.92 21.04 21.04 170,998
Oct 11, 2024 20.92 21.10 20.88 21.00 21.00 185,561
Oct 10, 2024 20.90 21.10 20.88 20.92 20.92 149,131
Oct 9, 2024 20.86 21.20 20.86 20.94 20.94 188,563
Oct 8, 2024 21.24 21.38 20.90 20.90 20.90 317,809
Oct 7, 2024 21.50 21.56 21.14 21.32 21.32 245,792
Oct 4, 2024 21.30 21.58 21.22 21.48 21.48 193,317
Oct 3, 2024 20.84 21.22 20.66 21.06 21.06 276,788
Oct 2, 2024 21.22 21.42 20.72 20.84 20.84 401,497
Oct 1, 2024 21.54 21.56 20.82 21.20 21.20 465,449
Sep 30, 2024 22.16 22.26 21.62 21.62 21.62 387,565
Sep 27, 2024 21.56 22.16 21.50 22.14 22.14 438,077
Sep 26, 2024 22.48 22.58 21.70 21.70 21.70 636,059
Sep 25, 2024 22.44 22.60 22.24 22.30 22.30 306,661
Sep 24, 2024 22.54 22.94 22.42 22.60 22.60 266,701
Sep 23, 2024 22.62 22.66 22.20 22.26 22.26 331,058
Sep 20, 2024 22.92 23.50 22.68 22.68 22.68 735,830
Sep 19, 2024 22.70 22.90 22.48 22.90 22.90 514,140
Sep 18, 2024 22.60 22.74 22.40 22.56 22.56 391,474
Sep 17, 2024 22.02 22.64 21.98 22.50 22.50 390,870
Sep 16, 2024 21.22 21.88 21.18 21.76 21.76 340,713
Sep 13, 2024 20.74 21.72 20.72 21.36 21.36 391,417
Sep 12, 2024 20.42 20.64 20.22 20.64 20.64 261,737
Sep 11, 2024 20.08 20.38 19.99 20.00 20.00 367,676
Sep 10, 2024 20.74 21.00 20.18 20.18 20.18 377,002
Sep 9, 2024 20.76 21.04 20.58 20.78 20.78 216,237
Sep 6, 2024 20.40 20.86 20.34 20.56 20.56 269,359
Sep 5, 2024 20.34 20.84 20.28 20.50 20.50 294,876
Sep 4, 2024 20.36 20.70 20.22 20.44 20.44 308,529
Sep 3, 2024 21.42 21.50 20.54 20.72 20.72 308,083
Sep 2, 2024 21.42 21.46 20.92 21.32 21.32 242,931
Aug 30, 2024 21.64 21.66 21.24 21.48 21.48 444,619
Aug 29, 2024 20.82 21.58 20.76 21.58 21.58 309,679
Aug 28, 2024 20.68 20.92 20.56 20.92 20.92 285,325
Aug 27, 2024 20.42 20.82 20.30 20.72 20.72 251,524
Aug 26, 2024 20.56 20.62 20.42 20.42 20.42 187,061
Aug 23, 2024 20.46 20.64 20.30 20.52 20.52 257,054
Aug 22, 2024 20.74 20.86 20.40 20.44 20.44 358,917
Aug 21, 2024 20.58 20.84 20.56 20.74 20.74 241,827
Aug 20, 2024 21.08 21.08 20.60 20.62 20.62 195,867
Aug 19, 2024 20.78 21.04 20.74 21.04 21.04 149,611
Aug 16, 2024 20.88 21.08 20.76 20.82 20.82 248,683
Aug 15, 2024 20.56 20.84 20.34 20.84 20.84 166,012
Aug 14, 2024 20.80 20.84 20.50 20.50 20.50 206,107
Aug 13, 2024 20.58 20.80 20.44 20.70 20.70 231,071
Aug 12, 2024 20.84 20.98 20.58 20.58 20.58 258,598
Aug 9, 2024 20.46 20.80 20.46 20.72 20.72 362,561
Aug 8, 2024 20.34 20.58 20.10 20.28 20.28 342,541
Aug 7, 2024 20.22 20.78 20.12 20.48 20.48 322,320
Aug 6, 2024 20.10 20.42 19.82 20.12 20.12 477,383
Aug 5, 2024 19.70 20.34 19.35 19.90 19.90 981,578
Aug 2, 2024 21.90 21.96 20.52 20.64 20.64 829,878
Aug 1, 2024 23.54 23.60 22.12 22.26 22.26 720,725
Jul 31, 2024 23.44 23.92 23.38 23.60 23.60 294,493
Jul 30, 2024 23.68 23.76 23.28 23.28 23.28 228,513
Jul 29, 2024 23.94 24.12 23.50 23.68 23.68 177,448
Jul 26, 2024 23.32 24.00 23.20 23.76 23.76 259,283
Jul 25, 2024 23.50 23.54 22.88 23.32 23.32 302,618
Jul 24, 2024 23.70 23.88 23.36 23.54 23.54 227,523
Jul 23, 2024 23.90 24.10 23.84 23.88 23.88 110,569
Jul 22, 2024 23.78 24.06 23.78 23.84 23.84 161,800
Jul 19, 2024 23.60 23.94 23.56 23.68 23.68 187,273
Jul 18, 2024 23.60 24.20 23.60 23.98 23.98 219,630
Jul 17, 2024 23.10 23.50 23.10 23.42 23.42 205,467
Jul 16, 2024 23.12 23.28 22.76 23.12 23.12 228,296
Jul 15, 2024 23.24 23.42 23.10 23.30 23.30 188,943
Jul 12, 2024 23.64 23.90 23.40 23.40 23.40 375,686
Jul 11, 2024 22.66 23.46 22.40 23.46 23.46 429,892
Jul 10, 2024 21.42 22.66 21.38 22.52 22.52 390,657
Jul 9, 2024 21.44 21.50 21.06 21.24 21.24 336,031
Jul 8, 2024 21.92 22.16 21.42 21.50 21.50 347,826
Jul 5, 2024 22.00 22.30 21.90 22.08 22.08 334,159
Jul 4, 2024 21.64 21.94 21.64 21.90 21.90 292,252
Jul 3, 2024 21.30 21.68 21.22 21.54 21.54 226,996
Jul 2, 2024 20.96 21.20 20.76 21.20 21.20 319,799
Jul 1, 2024 21.38 21.70 20.96 20.96 20.96 462,438
Jun 28, 2024 21.10 21.18 20.94 20.94 20.94 302,036
Jun 27, 2024 21.28 21.62 20.74 21.00 21.00 375,801
Jun 26, 2024 21.70 21.80 21.36 21.38 21.38 193,385
Jun 25, 2024 21.46 21.70 21.36 21.52 21.52 248,670
Jun 24, 2024 20.82 21.42 20.80 21.38 21.38 266,913
Jun 21, 2024 21.46 21.66 21.04 21.04 21.04 454,704
Jun 20, 2024 20.68 21.56 20.68 21.50 21.50 433,204
Jun 19, 2024 20.82 21.06 20.64 20.64 20.64 328,259
Jun 18, 2024 20.78 20.98 20.56 20.78 20.78 273,373
Jun 17, 2024 20.30 20.80 20.30 20.52 20.52 602,605
Jun 14, 2024 20.76 20.84 20.30 20.48 20.48 1,758,460
Jun 13, 2024 22.04 22.44 20.64 20.84 20.84 910,409
Jun 12, 2024 21.44 22.02 21.42 21.96 21.96 346,994
Jun 11, 2024 21.80 22.00 21.48 21.48 21.48 259,980
Jun 10, 2024 21.94 22.04 21.70 21.80 21.80 286,258
Jun 7, 2024 22.04 22.24 21.84 22.20 22.20 224,392
Jun 6, 2024 21.84 22.18 21.84 22.02 22.02 257,702
Jun 5, 2024 21.86 21.94 21.58 21.66 21.66 234,827
Jun 4, 2024 22.62 22.62 21.60 21.74 21.74 431,056
Jun 3, 2024 22.28 23.60 22.28 22.74 22.74 579,646
May 31, 2024 21.90 22.10 21.62 22.10 22.10 555,972
May 30, 2024 21.70 21.94 21.62 21.88 21.88 259,666
May 29, 2024 22.22 22.40 21.78 21.82 21.82 304,154
May 28, 2024 22.62 22.66 22.18 22.26 22.26 252,378
May 27, 2024 22.28 22.54 22.28 22.54 22.54 91,362
May 24, 2024 22.26 22.34 22.00 22.24 22.24 253,758
May 23, 2024 22.16 22.64 22.14 22.34 22.34 221,432
May 22, 2024 22.78 22.96 22.10 22.14 22.14 310,042
May 21, 2024 0.57 Dividend
May 21, 2024 22.80 23.06 22.58 22.76 22.76 208,799
May 20, 2024 23.28 23.46 23.26 23.46 22.89 106,618
May 17, 2024 23.14 23.26 22.98 23.22 22.66 145,746
May 16, 2024 23.26 23.32 22.84 23.14 22.58 156,414
May 15, 2024 23.70 23.92 23.26 23.26 22.69 255,490
May 14, 2024 23.48 23.72 23.42 23.60 23.03 158,923
May 13, 2024 23.40 23.48 23.20 23.36 22.79 168,127
May 10, 2024 23.30 23.58 23.14 23.46 22.89 252,130
May 9, 2024 23.06 23.24 23.04 23.16 22.60 171,318
May 8, 2024 22.66 23.04 22.50 23.04 22.48 240,932
May 7, 2024 22.92 22.96 22.48 22.66 22.11 272,208
May 6, 2024 22.58 23.08 22.42 22.86 22.30 263,623
May 3, 2024 21.86 22.36 21.84 22.30 21.76 379,225
May 2, 2024 22.18 22.18 20.80 21.78 21.25 608,377
Apr 30, 2024 22.54 22.70 22.22 22.24 21.70 269,302
Apr 29, 2024 22.52 23.04 22.46 22.60 22.05 208,143
Apr 26, 2024 22.54 22.74 22.38 22.40 21.86 207,952
Apr 25, 2024 22.46 22.78 22.04 22.48 21.93 308,765
Apr 24, 2024 23.12 23.12 22.52 22.52 21.97 215,659
Apr 23, 2024 22.94 23.54 22.68 23.04 22.48 330,667
Apr 22, 2024 22.84 23.34 22.50 22.80 22.25 272,289
Apr 19, 2024 22.80 23.04 22.50 22.66 22.11 267,831
Apr 18, 2024 23.00 23.14 22.74 22.88 22.32 309,284
Apr 17, 2024 22.90 23.30 22.88 22.94 22.38 261,430
Apr 16, 2024 22.52 23.04 22.46 22.88 22.32 260,695
Apr 15, 2024 22.70 23.28 22.56 22.90 22.34 358,220
Apr 12, 2024 22.66 23.18 22.58 22.76 22.21 359,305
Apr 11, 2024 22.50 22.98 22.14 22.40 21.86 532,696
Apr 10, 2024 23.54 23.56 22.76 23.16 22.60 399,393
Apr 9, 2024 24.30 24.46 23.50 23.50 22.93 294,237
Apr 8, 2024 23.82 24.32 23.68 24.30 23.71 326,468
Apr 5, 2024 23.62 23.78 23.30 23.78 23.20 183,758
Apr 4, 2024 23.80 23.92 23.68 23.74 23.16 291,806
Apr 3, 2024 23.50 23.90 23.40 23.90 23.32 273,535
Apr 2, 2024 23.40 23.82 23.36 23.46 22.89 465,587
Mar 28, 2024 23.46 23.56 23.05 23.41 22.84 385,540
Mar 27, 2024 23.17 23.44 23.03 23.44 22.87 279,356
Mar 26, 2024 23.74 23.77 23.22 23.22 22.66 320,534
Mar 25, 2024 23.70 24.07 23.63 23.80 23.22 355,120
Mar 22, 2024 23.63 23.93 23.56 23.71 23.13 179,307
Mar 21, 2024 23.30 23.71 23.25 23.71 23.13 444,818
Mar 20, 2024 22.90 23.26 22.90 23.12 22.56 290,325
Mar 19, 2024 22.90 23.08 22.65 23.00 22.44 330,454
Mar 18, 2024 23.32 23.32 22.84 22.90 22.34 240,366
Mar 15, 2024 22.80 23.60 22.66 23.24 22.68 1,100,867
Mar 14, 2024 22.81 23.29 22.65 22.72 22.17 784,105
Mar 13, 2024 22.16 22.71 22.05 22.65 22.10 649,752
Mar 12, 2024 22.00 22.49 21.96 22.09 21.55 480,860
Mar 11, 2024 21.78 21.98 21.70 21.84 21.31 524,283
Mar 8, 2024 21.54 21.95 21.40 21.88 21.35 551,898
Mar 7, 2024 20.76 21.57 20.74 21.43 20.91 475,821
Mar 6, 2024 20.40 21.14 20.40 21.00 20.49 826,855
Mar 5, 2024 20.36 20.39 19.93 20.39 19.89 626,788
Mar 4, 2024 19.97 20.79 19.97 20.68 20.18 496,627
Mar 1, 2024 20.00 20.39 19.80 20.06 19.57 747,426
Feb 29, 2024 21.25 21.72 19.70 20.13 19.64 1,190,249
Feb 28, 2024 21.10 21.14 20.86 20.86 20.35 395,043
Feb 27, 2024 21.31 21.42 21.00 21.10 20.59 343,400
Feb 26, 2024 20.38 21.48 20.21 21.44 20.92 790,845
Feb 23, 2024 19.98 20.16 19.81 20.05 19.56 264,225
Feb 22, 2024 19.90 20.05 19.68 19.84 19.36 255,814
Feb 21, 2024 19.69 19.93 19.58 19.75 19.28 347,845
Feb 20, 2024 19.79 20.06 19.51 19.62 19.14 544,207
Feb 19, 2024 19.36 19.62 19.30 19.50 19.03 182,231
Feb 16, 2024 19.39 19.53 19.26 19.36 18.89 381,182
Feb 15, 2024 19.04 19.22 18.88 19.22 18.75 242,439
Feb 14, 2024 18.86 19.42 18.86 19.09 18.63 402,172
Feb 13, 2024 18.69 19.16 18.65 18.86 18.41 455,350
Feb 12, 2024 18.35 18.78 18.33 18.58 18.13 293,909
Feb 9, 2024 18.66 18.76 18.37 18.37 17.92 333,007
Feb 8, 2024 19.10 19.10 18.68 18.68 18.23 472,257
Feb 7, 2024 18.74 19.19 18.74 19.12 18.66 396,704
Feb 6, 2024 18.84 18.89 18.66 18.73 18.27 327,190
Feb 5, 2024 19.05 19.26 18.50 18.69 18.24 395,598
Feb 2, 2024 19.42 19.44 18.94 19.02 18.56 384,930
Feb 1, 2024 19.28 19.46 18.91 19.41 18.93 412,912
Jan 31, 2024 19.58 19.66 19.30 19.30 18.83 494,116
Jan 30, 2024 19.84 19.91 19.27 19.38 18.91 431,470
Jan 29, 2024 19.88 20.12 19.77 19.87 19.39 298,783
Jan 26, 2024 19.62 19.75 19.48 19.71 19.23 389,665
Jan 25, 2024 19.65 19.76 19.23 19.38 18.91 576,709
Jan 24, 2024 20.00 20.04 19.48 19.61 19.14 538,610
Jan 23, 2024 19.74 19.99 19.64 19.98 19.49 329,507
Jan 22, 2024 19.47 19.69 19.38 19.61 19.13 288,161
Jan 19, 2024 20.10 20.16 19.41 19.41 18.93 468,467
Jan 18, 2024 19.90 20.10 19.79 20.02 19.53 233,821
Jan 17, 2024 19.95 20.01 19.75 19.92 19.43 320,038
Jan 16, 2024 19.99 20.22 19.88 20.10 19.61 230,570
Jan 15, 2024 19.98 20.14 19.87 20.14 19.65 291,361
Jan 12, 2024 20.08 20.27 19.75 19.88 19.40 439,152
Jan 11, 2024 20.60 20.70 19.92 19.95 19.47 490,399
Jan 10, 2024 20.40 20.51 20.28 20.28 19.79 343,622
Jan 9, 2024 20.89 20.95 20.32 20.40 19.90 323,743
Jan 8, 2024 21.44 21.48 20.63 20.63 20.13 359,383
Jan 5, 2024 21.46 21.74 21.38 21.64 21.11 228,230
Jan 4, 2024 21.48 21.65 21.46 21.60 21.08 192,335
Jan 3, 2024 21.34 21.52 21.06 21.34 20.82 253,424
Jan 2, 2024 21.38 21.61 21.19 21.45 20.93 197,936
Dec 29, 2023 21.16 21.34 21.02 21.16 20.65 140,710
Dec 28, 2023 21.58 21.59 21.25 21.25 20.73 215,218
Dec 27, 2023 21.92 22.09 21.58 21.58 21.06 255,941
Dec 22, 2023 21.95 22.01 21.74 21.77 21.24 160,163
Dec 21, 2023 21.77 22.04 21.58 21.91 21.38 361,310
Dec 20, 2023 21.49 22.17 21.47 22.02 21.48 437,273
Dec 19, 2023 20.94 21.25 20.94 21.18 20.67 288,581
Dec 18, 2023 20.58 21.19 20.47 21.06 20.55 691,649
Dec 15, 2023 20.13 20.53 20.13 20.42 19.92 651,909
Dec 14, 2023 20.26 20.26 19.93 20.06 19.57 417,596
Dec 13, 2023 20.06 20.31 19.81 20.01 19.52 478,317

Related Tickers

FTI TechnipFMC plc
31.00
+0.39%
 
GTT.PA Gaztransport & Technigaz SA
131.20
-1.65%
 
SBMO.AS SBM Offshore N.V.
16.75
0.00%
 
FUR.AS Fugro N.V.
16.65
+0.48%
 
FET Forum Energy Technologies, Inc.
14.84
-0.87%
 
SPM.MI Saipem SpA
2.5740
+0.19%
 
BKR Baker Hughes Company
42.15
-0.43%
 
HAL Halliburton Company
28.68
-0.73%
 
SLB Schlumberger Limited
40.22
-2.14%