Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Technip Energies N.V. (TE.PA)

Compare
26.88
-1.94
(-6.73%)
At close: April 4 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.2628.3825.9626.8826.88938,928
Apr 3, 202530.0030.1628.8228.8228.82554,232
Apr 2, 202530.5430.7630.4030.5430.54132,846
Apr 1, 202530.3630.7029.9830.7030.70349,279
Mar 31, 202530.1630.2829.6030.1430.14452,448
Mar 28, 202530.3630.7630.3030.4830.48615,065
Mar 27, 202531.1831.4630.7830.7830.78395,839
Mar 26, 202531.5231.8431.3231.4431.44288,029
Mar 25, 202531.7431.9231.2031.3031.30327,993
Mar 24, 202531.4831.6231.0431.5031.50248,767
Mar 21, 202531.2031.7630.9431.2631.26673,931
Mar 20, 202531.3231.5631.0031.2631.26192,971
Mar 19, 202530.6231.4630.6231.4631.46308,009
Mar 18, 202530.1830.7429.9630.7430.74252,837
Mar 17, 202529.9030.0829.7230.0830.08170,329
Mar 14, 202529.4830.0229.4029.7029.70194,876
Mar 13, 202529.4829.9429.2629.4629.46310,411
Mar 12, 202529.2629.8229.1429.6429.64343,525
Mar 11, 202529.0629.2828.4628.9228.92356,293
Mar 10, 202529.1829.4029.0229.2629.26284,239
Mar 7, 202529.6829.9229.0629.1629.16216,608
Mar 6, 202529.8230.0829.1829.7429.74255,737
Mar 5, 202530.0830.1029.3629.5829.58352,483
Mar 4, 202530.2430.2629.2229.6829.68381,028
Mar 3, 202529.8830.8229.8230.4430.44497,450
Feb 28, 202529.0630.1228.9429.9429.941,217,206
Feb 27, 202527.2631.3027.2629.5029.50895,253
Feb 26, 202526.3827.1026.3627.1027.10328,048
Feb 25, 202527.0027.0026.0826.1826.18410,886
Feb 24, 202526.9227.2826.6227.0627.06275,025
Feb 21, 202527.2827.6227.0827.2227.22226,152
Feb 20, 202527.1827.4827.0027.2027.20210,913
Feb 19, 202527.7827.8227.1427.1827.18181,647
Feb 18, 202527.5027.7227.3227.7227.72251,216
Feb 17, 202527.2627.6027.1227.4627.46161,995
Feb 14, 202526.9427.6026.9427.3827.38286,136
Feb 13, 202528.5628.5626.7427.0027.00519,760
Feb 12, 202528.6428.7828.4028.6628.66243,792
Feb 11, 202528.4028.6828.3028.6428.64195,804
Feb 10, 202527.8028.4827.8028.4828.48371,035
Feb 7, 202528.0228.0627.7027.8027.80296,287
Feb 6, 202527.9028.2627.7828.0828.08253,396
Feb 5, 202527.5227.8427.4027.8427.84185,325
Feb 4, 202527.4227.6427.1827.5027.50178,502
Feb 3, 202526.9027.3626.8427.3427.34220,114
Jan 31, 202526.9427.5626.8227.4827.48258,563
Jan 30, 202526.7826.9826.6226.8626.86231,425
Jan 29, 202527.2427.3226.7826.7826.78281,998
Jan 28, 202527.2227.3427.0227.1227.12161,129
Jan 27, 202527.2427.5027.2027.2627.26213,114
Jan 24, 202527.6627.8627.3027.5027.50184,151
Jan 23, 202527.6427.8827.5027.7227.72159,832
Jan 22, 202527.8627.9627.6227.6827.68177,180
Jan 21, 202527.7227.8427.6027.8227.82204,126
Jan 20, 202527.2427.6427.1427.6427.64246,850
Jan 17, 202526.7027.4426.5827.2227.22433,643
Jan 16, 202527.1227.1626.0826.2626.26360,112
Jan 15, 202526.5027.1626.4626.9626.96307,922
Jan 14, 202525.9826.7225.7426.3026.30441,496
Jan 13, 202526.6626.7626.3426.6426.64214,322
Jan 10, 202527.0027.0226.5626.6826.68220,991
Jan 9, 202526.7226.9826.6026.9426.94163,781
Jan 8, 202527.5227.9026.9427.0027.00342,978
Jan 7, 202526.9027.4826.8827.2427.24383,704
Jan 6, 202526.4427.2026.3227.1027.10242,557
Jan 3, 202525.9226.5625.9226.3426.34246,351
Jan 2, 202525.7026.1625.7025.9025.90194,235
Dec 31, 202425.5625.8425.5425.7025.7084,341
Dec 30, 202425.5225.7425.5225.6025.60115,758
Dec 27, 202425.4225.6025.4025.4825.48226,681
Dec 24, 202425.2825.5025.2425.2625.2671,420
Dec 23, 202425.3225.3824.9625.2025.20185,522
Dec 20, 202424.9425.3824.8425.3825.38755,867
Dec 19, 202425.4225.8025.1025.2025.20275,046
Dec 18, 202425.7426.1425.6025.8025.80307,117
Dec 17, 202425.5625.6224.9025.5825.58450,525
Dec 16, 202426.0626.2025.6625.9625.96416,618
Dec 13, 202425.3226.0825.3226.0226.02369,574
Dec 12, 202424.5025.3224.4825.3025.30399,010
Dec 11, 202423.6824.4023.5824.3624.36277,597
Dec 10, 202423.7224.1623.6024.0824.08353,549
Dec 9, 202424.1224.1423.6823.9023.90240,638
Dec 6, 202424.1424.3023.7823.9823.98427,459
Dec 5, 202424.3824.5624.1224.1624.16435,831
Dec 4, 202423.7224.4223.7224.3424.34363,690
Dec 3, 202423.5023.8623.4823.7623.76267,021
Dec 2, 202422.9823.3722.9623.3023.30396,905
Nov 29, 202422.9623.4022.9023.2623.26394,509
Nov 28, 202422.5223.0622.4822.9422.94207,432
Nov 27, 202422.5622.6622.2822.5422.54309,210
Nov 26, 202423.0023.1822.6422.6422.64392,199
Nov 25, 202423.2623.6023.0223.1223.12713,597
Nov 22, 202423.9024.0222.2222.8822.881,301,331
Nov 21, 202424.4024.4423.5423.7823.78589,464
Nov 20, 202424.6624.7624.2824.4024.40289,125
Nov 19, 202424.5424.7424.1024.4624.46256,418
Nov 18, 202424.9224.9624.2824.5224.52284,173
Nov 15, 202424.8425.1024.6824.9024.90431,002
Nov 14, 202425.2425.3824.7625.0225.02328,926
Nov 13, 202424.3424.8424.2624.8024.80358,880
Nov 12, 202425.1425.3024.3424.4624.46629,839
Nov 11, 202425.2625.7825.2625.4625.46279,696
Nov 8, 202424.8025.2624.6425.0825.08483,757
Nov 7, 202425.1025.3624.8024.8024.80449,000
Nov 6, 202425.0625.6824.8425.1225.12551,904
Nov 5, 202423.9824.5423.9224.5424.54384,580
Nov 4, 202424.2824.6423.9224.0224.02571,088
Nov 1, 202422.4424.2022.3224.2024.20526,289
Oct 31, 202421.0222.9620.9822.8422.84950,164
Oct 30, 202420.5020.7220.2220.6020.60399,302
Oct 29, 202420.4620.8220.4420.5420.54235,473
Oct 28, 202420.2420.4420.0420.4220.42214,323
Oct 25, 202419.8020.2419.7420.2420.24208,382
Oct 24, 202420.0220.3019.9119.9919.99354,566
Oct 23, 202420.6020.6019.9819.9819.98475,383
Oct 22, 202420.5820.6020.3020.6020.60280,611
Oct 21, 202420.5620.7220.5020.6020.60242,986
Oct 18, 202420.7020.9220.5420.5620.56189,295
Oct 17, 202420.6220.8620.5420.6820.68212,388
Oct 16, 202420.5420.7820.5420.5820.58203,230
Oct 15, 202421.0621.0620.3420.6820.68291,867
Oct 14, 202421.0021.1020.9221.0421.04170,998
Oct 11, 202420.9221.1020.8821.0021.00185,561
Oct 10, 202420.9021.1020.8820.9220.92149,131
Oct 9, 202420.8621.2020.8620.9420.94188,563
Oct 8, 202421.2421.3820.9020.9020.90317,809
Oct 7, 202421.5021.5621.1421.3221.32245,792
Oct 4, 202421.3021.5821.2221.4821.48193,317
Oct 3, 202420.8421.2220.6621.0621.06276,788
Oct 2, 202421.2221.4220.7220.8420.84401,497
Oct 1, 202421.5421.5620.8221.2021.20465,449
Sep 30, 202422.1622.2621.6221.6221.62387,565
Sep 27, 202421.5622.1621.5022.1422.14438,077
Sep 26, 202422.4822.5821.7021.7021.70636,059
Sep 25, 202422.4422.6022.2422.3022.30306,661
Sep 24, 202422.5422.9422.4222.6022.60266,701
Sep 23, 202422.6222.6622.2022.2622.26331,058
Sep 20, 202422.9223.5022.6822.6822.68735,830
Sep 19, 202422.7022.9022.4822.9022.90514,140
Sep 18, 202422.6022.7422.4022.5622.56391,474
Sep 17, 202422.0222.6421.9822.5022.50390,870
Sep 16, 202421.2221.8821.1821.7621.76340,713
Sep 13, 202420.7421.7220.7221.3621.36391,417
Sep 12, 202420.4220.6420.2220.6420.64261,737
Sep 11, 202420.0820.3819.9920.0020.00367,676
Sep 10, 202420.7421.0020.1820.1820.18377,002
Sep 9, 202420.7621.0420.5820.7820.78216,237
Sep 6, 202420.4020.8620.3420.5620.56269,359
Sep 5, 202420.3420.8420.2820.5020.50294,876
Sep 4, 202420.3620.7020.2220.4420.44308,529
Sep 3, 202421.4221.5020.5420.7220.72308,083
Sep 2, 202421.4221.4620.9221.3221.32242,931
Aug 30, 202421.6421.6621.2421.4821.48444,619
Aug 29, 202420.8221.5820.7621.5821.58309,679
Aug 28, 202420.6820.9220.5620.9220.92285,325
Aug 27, 202420.4220.8220.3020.7220.72251,524
Aug 26, 202420.5620.6220.4220.4220.42187,061
Aug 23, 202420.4620.6420.3020.5220.52257,054
Aug 22, 202420.7420.8620.4020.4420.44358,917
Aug 21, 202420.5820.8420.5620.7420.74241,827
Aug 20, 202421.0821.0820.6020.6220.62195,867
Aug 19, 202420.7821.0420.7421.0421.04149,611
Aug 16, 202420.8821.0820.7620.8220.82248,683
Aug 15, 202420.5620.8420.3420.8420.84166,012
Aug 14, 202420.8020.8420.5020.5020.50206,107
Aug 13, 202420.5820.8020.4420.7020.70231,071
Aug 12, 202420.8420.9820.5820.5820.58258,598
Aug 9, 202420.4620.8020.4620.7220.72362,561
Aug 8, 202420.3420.5820.1020.2820.28342,541
Aug 7, 202420.2220.7820.1220.4820.48322,320
Aug 6, 202420.1020.4219.8220.1220.12477,383
Aug 5, 202419.7020.3419.3519.9019.90981,578
Aug 2, 202421.9021.9620.5220.6420.64829,878
Aug 1, 202423.5423.6022.1222.2622.26720,725
Jul 31, 202423.4423.9223.3823.6023.60294,493
Jul 30, 202423.6823.7623.2823.2823.28228,513
Jul 29, 202423.9424.1223.5023.6823.68177,448
Jul 26, 202423.3224.0023.2023.7623.76259,283
Jul 25, 202423.5023.5422.8823.3223.32302,618
Jul 24, 202423.7023.8823.3623.5423.54227,523
Jul 23, 202423.9024.1023.8423.8823.88110,569
Jul 22, 202423.7824.0623.7823.8423.84161,800
Jul 19, 202423.6023.9423.5623.6823.68187,273
Jul 18, 202423.6024.2023.6023.9823.98219,630
Jul 17, 202423.1023.5023.1023.4223.42205,467
Jul 16, 202423.1223.2822.7623.1223.12228,296
Jul 15, 202423.2423.4223.1023.3023.30188,943
Jul 12, 202423.6423.9023.4023.4023.40375,686
Jul 11, 202422.6623.4622.4023.4623.46429,892
Jul 10, 202421.4222.6621.3822.5222.52390,657
Jul 9, 202421.4421.5021.0621.2421.24336,031
Jul 8, 202421.9222.1621.4221.5021.50347,826
Jul 5, 202422.0022.3021.9022.0822.08334,159
Jul 4, 202421.6421.9421.6421.9021.90292,252
Jul 3, 202421.3021.6821.2221.5421.54226,996
Jul 2, 202420.9621.2020.7621.2021.20319,799
Jul 1, 202421.3821.7020.9620.9620.96462,438
Jun 28, 202421.1021.1820.9420.9420.94302,036
Jun 27, 202421.2821.6220.7421.0021.00375,801
Jun 26, 202421.7021.8021.3621.3821.38193,385
Jun 25, 202421.4621.7021.3621.5221.52248,670
Jun 24, 202420.8221.4220.8021.3821.38266,913
Jun 21, 202421.4621.6621.0421.0421.04454,704
Jun 20, 202420.6821.5620.6821.5021.50433,204
Jun 19, 202420.8221.0620.6420.6420.64328,259
Jun 18, 202420.7820.9820.5620.7820.78273,373
Jun 17, 202420.3020.8020.3020.5220.52602,605
Jun 14, 202420.7620.8420.3020.4820.481,758,460
Jun 13, 202422.0422.4420.6420.8420.84910,409
Jun 12, 202421.4422.0221.4221.9621.96346,994
Jun 11, 202421.8022.0021.4821.4821.48259,980
Jun 10, 202421.9422.0421.7021.8021.80286,258
Jun 7, 202422.0422.2421.8422.2022.20224,392
Jun 6, 202421.8422.1821.8422.0222.02257,702
Jun 5, 202421.8621.9421.5821.6621.66234,827
Jun 4, 202422.6222.6221.6021.7421.74431,056
Jun 3, 202422.2823.6022.2822.7422.74579,646
May 31, 202421.9022.1021.6222.1022.10555,972
May 30, 202421.7021.9421.6221.8821.88259,666
May 29, 202422.2222.4021.7821.8221.82304,154
May 28, 202422.6222.6622.1822.2622.26252,378
May 27, 202422.2822.5422.2822.5422.5491,362
May 24, 202422.2622.3422.0022.2422.24253,758
May 23, 202422.1622.6422.1422.3422.34221,432
May 22, 202422.7822.9622.1022.1422.14310,042
May 21, 2024 0.57 Dividend
May 21, 202422.8023.0622.5822.7622.76208,799
May 20, 202423.2823.4623.2623.4622.89106,618
May 17, 202423.1423.2622.9823.2222.66145,746
May 16, 202423.2623.3222.8423.1422.58156,414
May 15, 202423.7023.9223.2623.2622.69255,490
May 14, 202423.4823.7223.4223.6023.03158,923
May 13, 202423.4023.4823.2023.3622.79168,127
May 10, 202423.3023.5823.1423.4622.89252,130
May 9, 202423.0623.2423.0423.1622.60171,318
May 8, 202422.6623.0422.5023.0422.48240,932
May 7, 202422.9222.9622.4822.6622.11272,208
May 6, 202422.5823.0822.4222.8622.30263,623
May 3, 202421.8622.3621.8422.3021.76379,225
May 2, 202422.1822.1820.8021.7821.25608,377
Apr 30, 202422.5422.7022.2222.2421.70269,302
Apr 29, 202422.5223.0422.4622.6022.05208,143
Apr 26, 202422.5422.7422.3822.4021.86207,952
Apr 25, 202422.4622.7822.0422.4821.93308,765
Apr 24, 202423.1223.1222.5222.5221.97215,659
Apr 23, 202422.9423.5422.6823.0422.48330,667
Apr 22, 202422.8423.3422.5022.8022.25272,289
Apr 19, 202422.8023.0422.5022.6622.11267,831
Apr 18, 202423.0023.1422.7422.8822.32309,284
Apr 17, 202422.9023.3022.8822.9422.38261,430
Apr 16, 202422.5223.0422.4622.8822.32260,695
Apr 15, 202422.7023.2822.5622.9022.34358,220
Apr 12, 202422.6623.1822.5822.7622.21359,305
Apr 11, 202422.5022.9822.1422.4021.86532,696
Apr 10, 202423.5423.5622.7623.1622.60399,393
Apr 9, 202424.3024.4623.5023.5022.93294,237
Apr 8, 202423.8224.3223.6824.3023.71326,468
Apr 5, 202423.6223.7823.3023.7823.20183,758
Apr 4, 202423.8023.9223.6823.7423.16291,806

Related Tickers

GTT.PA Gaztransport & Technigaz SA
129.60
-5.95%
 
VIRI.PA Viridien Société anonyme
56.41
-12.41%
 
SUBC.OL Subsea 7 S.A.
140.70
-8.99%
 
SENERGY.KW Senergy Holding Company K.S.C.P.
45.50
-17.27%
 
9TG.F Gaztransport & Technigaz SA
128.60
-5.93%
 
EWIND.OL Edda Wind ASA
15.10
-9.04%
 
FTI TechnipFMC plc
25.16
-14.68%
 
TNRSF Tenaris S.A.
19.89
0.00%
 
TOTZF Total Energy Services Inc.
6.38
-0.16%
 
EXM.BR Exmar NV
11.52
0.00%