Paris - Delayed Quote
EUR
Technip Energies N.V. (TE.PA)
33.08
-1.06
(-3.10%)
At close: 5:35:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.78
34.24
33.08
33.08
33.08
546,091
Oct 29, 2026
34.20
36.04
33.76
34.14
34.14
905,513
Oct 28, 2026
31.88
32.60
31.56
32.60
32.60
416,788
Oct 27, 2026
30.98
31.80
30.76
31.80
31.80
360,831
Oct 26, 2026
30.68
31.00
30.36
31.00
31.00
260,764
Oct 23, 2026
30.30
30.80
29.84
30.80
30.80
292,455
Oct 22, 2026
31.18
31.32
29.96
29.96
29.96
363,752
Oct 21, 2026
30.84
31.46
30.66
31.44
31.44
325,905
Oct 20, 2026
30.80
30.94
30.14
30.76
30.76
246,068
Oct 19, 2026
30.96
31.14
30.52
30.82
30.82
422,773
Oct 16, 2026
30.10
30.98
29.74
30.98
30.98
424,929
Oct 15, 2026
30.00
30.36
29.40
29.94
29.94
489,160
Oct 14, 2026
30.86
31.02
30.14
30.20
30.20
731,047
Oct 13, 2026
30.66
31.04
29.96
30.32
30.32
636,968
Oct 12, 2026
29.08
29.60
29.06
29.48
29.48
355,039
Oct 9, 2026
28.36
29.28
28.32
29.14
29.14
347,185
Oct 8, 2026
28.30
28.54
27.86
28.20
28.20
387,349
Oct 7, 2026
28.78
28.84
28.18
28.32
28.32
347,375
Oct 6, 2026
28.80
28.96
28.14
28.90
28.90
428,590
Oct 5, 2026
28.06
28.84
27.88
28.76
28.76
435,042
Oct 2, 2026
28.14
28.44
27.94
28.04
28.04
428,736
Oct 1, 2026
28.16
28.78
28.02
28.38
28.38
381,230
Sep 30, 2026
28.80
28.92
28.30
28.54
28.54
846,859
Sep 29, 2026
29.06
29.26
28.76
28.86
28.86
277,859
Sep 28, 2026
28.74
29.54
28.74
29.30
29.30
296,261
Sep 25, 2026
29.12
29.22
28.76
28.76
28.76
660,072
Sep 24, 2026
29.38
29.82
29.20
29.24
29.24
354,078
Sep 23, 2026
29.26
29.82
29.22
29.82
29.82
323,752
Sep 22, 2026
29.34
29.54
28.82
29.30
29.30
369,916
Sep 21, 2026
29.20
29.60
28.92
29.34
29.34
256,585
Sep 18, 2026
29.40
29.40
28.82
29.10
29.10
1,004,598
Sep 17, 2026
29.94
30.10
29.54
29.54
29.54
388,475
Sep 16, 2026
30.38
30.64
29.86
30.16
30.16
429,224
Sep 15, 2026
28.28
30.04
28.20
29.94
29.94
493,844
Sep 14, 2026
29.00
29.18
28.36
28.36
28.36
537,367
Sep 11, 2026
29.06
29.56
29.02
29.46
29.46
316,415
Sep 10, 2026
30.66
30.90
29.04
29.04
29.04
438,650
Sep 9, 2026
30.14
30.38
29.52
29.72
29.72
322,104
Sep 8, 2026
30.70
30.94
30.32
30.38
30.38
293,062
Sep 7, 2026
30.40
30.98
30.12
30.80
30.80
267,454
Sep 4, 2026
30.22
30.30
29.70
29.92
29.92
207,714
Sep 3, 2026
29.94
30.34
29.82
30.14
30.14
276,083
Sep 2, 2026
31.10
31.21
29.44
29.86
29.86
673,034
Sep 1, 2026
31.16
32.88
31.16
31.34
31.34
938,832
Aug 31, 2026
30.14
30.56
29.80
30.10
30.10
441,971
Aug 28, 2026
30.18
30.52
29.62
30.20
30.20
402,347
Aug 27, 2026
30.42
30.52
29.72
29.82
29.82
460,482
Aug 26, 2026
30.16
30.76
30.10
30.44
30.44
434,105
Aug 25, 2026
29.58
29.98
29.48
29.96
29.96
313,809
Aug 24, 2026
29.80
30.12
29.24
29.30
29.30
271,371
Aug 21, 2026
30.06
30.22
29.58
29.72
29.72
376,800
Aug 20, 2026
30.22
30.42
30.02
30.18
30.18
227,660
Aug 19, 2026
30.50
30.70
30.08
30.10
30.10
328,402
Aug 18, 2026
30.96
31.32
30.50
30.50
30.50
321,977
Aug 17, 2026
31.36
31.54
30.98
30.98
30.98
279,286
Aug 14, 2026
30.74
31.32
30.70
31.30
31.30
474,128
Aug 13, 2026
30.30
30.86
30.20
30.76
30.76
372,890
Aug 12, 2026
30.42
30.76
30.12
30.26
30.26
347,308
Aug 11, 2026
29.98
30.56
29.98
30.32
30.32
366,803
Aug 10, 2026
29.12
29.86
29.12
29.86
29.86
408,672
Aug 7, 2026
29.66
29.70
29.04
29.22
29.22
390,003
Aug 6, 2026
29.38
30.18
29.30
29.64
29.64
572,482
Aug 5, 2026
30.20
31.30
30.02
30.08
30.08
542,880
Aug 4, 2026
29.86
30.60
29.60
30.42
30.42
558,723
Aug 3, 2026
29.78
30.14
29.30
29.70
29.70
521,184
Jul 31, 2026
29.74
31.12
29.56
29.90
29.90
1,007,362
Jul 30, 2026
31.16
31.18
26.94
29.46
29.46
2,343,984
Jul 29, 2026
33.14
33.18
32.62
32.62
32.62
375,277
Jul 28, 2026
34.26
34.30
33.04
33.04
33.04
316,211
Jul 27, 2026
34.66
34.82
34.04
34.12
34.12
222,664
Jul 24, 2026
33.92
34.62
33.74
34.36
34.36
335,441
Jul 23, 2026
34.24
34.80
34.00
34.00
34.00
450,321
Jul 22, 2026
34.02
34.48
33.98
34.30
34.30
253,814
Jul 21, 2026
33.62
33.98
33.30
33.98
33.98
268,350
Jul 20, 2026
33.30
33.68
33.06
33.66
33.66
265,572
Jul 17, 2026
32.94
33.22
32.72
33.08
33.08
355,128
Jul 16, 2026
33.30
33.62
32.68
33.32
33.32
445,366
Jul 15, 2026
32.94
33.28
32.62
33.16
33.16
335,029
Jul 14, 2026
33.00
33.30
32.86
32.98
32.98
218,226
Jul 13, 2026
33.66
33.66
32.94
33.08
33.08
296,718
Jul 10, 2026
34.14
34.18
33.32
33.32
33.32
321,405
Jul 9, 2026
34.00
34.24
33.56
34.10
34.10
262,304
Jul 8, 2026
34.76
35.00
33.78
33.86
33.86
505,630
Jul 7, 2026
34.78
35.54
34.54
34.60
34.60
361,066
Jul 6, 2026
34.46
34.92
34.40
34.66
34.66
375,466
Jul 3, 2026
33.86
34.60
33.70
34.52
34.52
417,452
Jul 2, 2026
32.42
33.60
32.32
33.38
33.38
426,705
Jul 1, 2026
33.10
33.42
32.54
32.68
32.68
486,042
Jun 30, 2026
32.86
33.40
32.86
33.12
33.12
463,402
Jun 29, 2026
33.02
33.06
32.27
32.66
32.66
551,349
Jun 26, 2026
33.62
33.88
33.04
33.04
33.04
691,041
Jun 25, 2026
34.26
34.54
33.80
34.02
34.02
595,880
Jun 24, 2026
35.10
35.30
34.14
34.50
34.50
567,797
Jun 23, 2026
34.90
35.32
34.54
35.12
35.12
335,075
Jun 22, 2026
35.94
36.00
34.84
35.10
35.10
501,992
Jun 19, 2026
36.22
36.38
35.66
35.66
35.66
677,789
Jun 18, 2026
37.04
37.12
36.02
36.18
36.18
452,763
Jun 17, 2026
36.46
37.20
36.12
37.14
37.14
431,538
Jun 16, 2026
36.12
36.84
36.10
36.34
36.34
443,852
Jun 15, 2026
36.56
36.92
36.06
36.14
36.14
584,217
Jun 12, 2026
34.50
35.76
34.40
35.70
35.70
458,393
Jun 11, 2026
34.12
34.46
33.78
34.28
34.28
453,449
Jun 10, 2026
34.40
34.52
34.12
34.30
34.30
388,223
Jun 9, 2026
35.32
35.70
34.28
34.40
34.40
531,307
Jun 8, 2026
34.76
35.52
34.74
35.16
35.16
310,023
Jun 5, 2026
35.02
35.54
34.84
35.00
35.00
377,095
Jun 4, 2026
34.92
35.08
34.24
34.88
34.88
493,918
Jun 3, 2026
35.06
35.34
34.50
34.82
34.82
563,536
Jun 2, 2026
35.52
35.98
35.08
35.08
35.08
522,020
Jun 1, 2026
35.60
36.10
35.22
35.48
35.48
454,508
May 29, 2026
34.86
35.96
34.68
35.46
35.46
544,009
May 28, 2026
34.82
35.22
34.48
34.92
34.92
595,893
May 27, 2026
37.44
37.44
35.08
35.08
35.08
711,284
May 26, 2026
37.24
37.74
36.82
37.48
37.48
359,076
May 25, 2026
37.00
37.68
36.90
37.24
37.24
342,771
May 22, 2026
35.60
36.64
35.42
36.64
36.64
533,670
May 21, 2026
36.10
36.28
35.70
35.76
35.76
491,211
May 20, 2026
35.62
36.36
35.62
36.06
36.06
490,066
May 19, 2026
35.68
36.06
35.42
35.66
35.66
473,117
May 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
36.16
36.56
35.66
35.80
35.80
544,438
May 15, 2026
36.90
37.62
36.78
37.08
36.08
325,449
May 14, 2026
37.04
37.40
36.60
37.16
36.16
226,152
May 13, 2026
36.92
37.06
36.50
36.88
35.89
312,655
May 12, 2026
36.76
37.12
36.56
36.62
35.63
451,017
May 11, 2026
37.02
37.08
35.90
36.80
35.81
415,580
May 8, 2026
37.80
37.94
36.52
36.84
35.85
676,952
May 7, 2026
38.98
39.12
37.82
37.82
36.80
757,636
May 6, 2026
38.94
40.18
38.66
40.18
39.10
496,669
May 5, 2026
38.88
39.08
37.66
38.36
37.33
476,254
May 4, 2026
39.12
39.34
38.52
38.68
37.64
445,874
Apr 30, 2026
37.34
40.30
36.00
40.30
39.21
1,476,191
Apr 29, 2026
40.10
40.90
40.10
40.32
39.23
371,292
Apr 28, 2026
39.70
40.50
39.70
40.24
39.15
240,064
Apr 27, 2026
40.50
40.94
40.00
40.10
39.02
337,892
Apr 24, 2026
39.92
40.84
39.76
40.26
39.17
375,960
Apr 23, 2026
40.40
40.60
39.72
39.96
38.88
295,295
Apr 22, 2026
39.64
40.54
39.64
40.32
39.23
283,325
Apr 21, 2026
39.80
39.90
39.10
39.42
38.36
303,648
Apr 20, 2026
39.64
40.20
39.18
39.48
38.42
390,671
Apr 17, 2026
39.88
40.30
38.94
39.14
38.08
550,991
Apr 16, 2026
40.00
40.46
39.62
39.62
38.55
462,930
Apr 15, 2026
39.44
40.28
39.42
40.08
39.00
387,421
Apr 14, 2026
40.00
40.22
39.38
39.68
38.61
757,150
Apr 13, 2026
39.40
39.82
38.98
39.68
38.61
830,002
Apr 10, 2026
41.10
41.38
39.12
39.12
38.06
759,283
Apr 9, 2026
40.00
41.58
40.00
41.10
39.99
769,510
Apr 8, 2026
39.02
40.04
38.00
39.94
38.86
836,924
Apr 7, 2026
38.10
39.16
37.88
38.56
37.52
723,719
Apr 2, 2026
36.34
38.46
36.24
38.46
37.42
689,987
Apr 1, 2026
36.90
37.14
36.40
36.42
35.44
398,048
Mar 31, 2026
35.60
37.38
35.60
36.58
35.59
872,143
Mar 30, 2026
34.50
35.66
34.40
35.58
34.62
470,189
Mar 27, 2026
36.32
36.46
34.32
34.70
33.76
591,858
Mar 26, 2026
34.10
35.54
33.92
35.48
34.52
458,007
Mar 25, 2026
34.22
34.64
33.86
34.10
33.18
454,676
Mar 24, 2026
34.06
34.42
33.74
34.10
33.18
390,713
Mar 23, 2026
31.04
35.22
31.00
34.10
33.18
1,344,645
Mar 20, 2026
32.68
32.70
31.82
32.02
31.16
651,058
Mar 19, 2026
32.22
32.66
31.58
32.52
31.64
661,707
Mar 18, 2026
31.76
32.90
31.76
32.78
31.90
673,642
Mar 17, 2026
31.60
32.16
31.56
31.74
30.88
655,706
Mar 16, 2026
32.18
32.22
31.64
32.00
31.14
390,480
Mar 13, 2026
31.40
32.10
30.80
31.96
31.10
542,661
Mar 12, 2026
34.00
34.00
31.44
31.86
31.00
684,221
Mar 11, 2026
33.68
34.26
33.16
34.26
33.34
286,119
Mar 10, 2026
33.88
34.52
33.70
33.92
33.01
470,814
Mar 9, 2026
32.50
33.64
32.16
33.64
32.73
483,685
Mar 6, 2026
33.62
33.70
32.92
33.60
32.69
388,543
Mar 5, 2026
34.02
34.58
33.54
33.56
32.65
386,515
Mar 4, 2026
34.76
34.92
34.02
34.38
33.45
417,548
Mar 3, 2026
34.98
35.28
33.84
34.76
33.82
540,667
Mar 2, 2026
36.90
37.26
35.30
35.32
34.37
653,068
Feb 27, 2026
37.34
38.22
36.62
36.62
35.63
877,518
Feb 26, 2026
36.06
37.64
35.84
37.60
36.59
993,770
Feb 25, 2026
35.12
37.42
34.84
36.14
35.17
790,165
Feb 24, 2026
33.68
35.10
33.68
35.10
34.15
553,976
Feb 23, 2026
33.72
34.34
33.60
33.60
32.69
273,720
Feb 20, 2026
34.00
34.18
33.50
33.74
32.83
413,993
Feb 19, 2026
33.00
34.10
33.00
33.88
32.97
329,433
Feb 18, 2026
32.60
33.20
32.58
32.90
32.01
229,134
Feb 17, 2026
32.66
32.90
32.28
32.64
31.76
199,163
Feb 16, 2026
32.56
33.02
32.30
32.68
31.80
182,842
Feb 13, 2026
32.42
33.30
32.32
32.54
31.66
316,862
Feb 12, 2026
33.36
33.66
32.08
32.42
31.55
393,976
Feb 11, 2026
32.60
33.54
32.34
33.16
32.27
379,253
Feb 10, 2026
32.90
32.90
31.66
32.50
31.62
352,022
Feb 9, 2026
32.80
33.20
32.72
32.88
31.99
245,000
Feb 6, 2026
32.80
33.08
32.56
32.72
31.84
171,151
Feb 5, 2026
32.48
33.00
32.16
32.76
31.88
278,965
Feb 4, 2026
32.88
33.12
32.40
32.54
31.66
293,721
Feb 3, 2026
32.80
33.00
32.24
32.76
31.88
230,653
Feb 2, 2026
32.66
32.74
31.82
32.74
31.86
319,950
Jan 30, 2026
33.20
33.36
32.66
33.04
32.15
320,792
Jan 29, 2026
32.76
34.36
32.74
33.44
32.54
368,195
Jan 28, 2026
32.66
32.88
32.26
32.38
31.51
257,019
Jan 27, 2026
32.40
32.74
32.28
32.44
31.57
278,378
Jan 26, 2026
32.50
32.50
32.04
32.46
31.58
149,891
Jan 23, 2026
32.06
32.78
32.00
32.52
31.64
191,032
Jan 22, 2026
32.22
32.46
31.84
32.06
31.20
269,818
Jan 21, 2026
32.48
32.56
31.16
31.86
31.00
386,965
Jan 20, 2026
32.38
32.70
31.92
32.46
31.58
216,611
Jan 19, 2026
32.82
32.86
32.50
32.50
31.62
243,963
Jan 16, 2026
33.16
33.18
32.76
32.94
32.05
314,098
Jan 15, 2026
33.46
33.56
33.04
33.28
32.38
232,760
Jan 14, 2026
33.46
33.76
33.30
33.36
32.46
285,985
Jan 13, 2026
33.86
33.88
33.06
33.50
32.60
439,002
Jan 12, 2026
33.56
33.70
33.18
33.70
32.79
270,523
Jan 9, 2026
32.40
33.42
32.28
33.42
32.52
326,170
Jan 8, 2026
32.32
32.72
32.16
32.16
31.29
214,972
Jan 7, 2026
32.36
32.56
31.88
32.40
31.53
265,964
Jan 6, 2026
33.56
33.68
32.52
32.52
31.64
274,344
Jan 5, 2026
33.02
33.62
32.86
33.44
32.54
298,751
Jan 2, 2026
32.38
32.68
32.20
32.64
31.76
218,031
Dec 31, 2025
32.46
32.56
32.26
32.48
31.60
138,418
Dec 30, 2025
32.46
32.66
32.32
32.66
31.78
215,035
Dec 29, 2025
32.36
32.48
31.94
32.48
31.60
248,517
Dec 24, 2025
32.24
32.46
32.20
32.28
31.41
88,634
Dec 23, 2025
32.08
32.48
32.00
32.38
31.51
213,648
Dec 22, 2025
31.46
32.18
31.30
32.18
31.31
437,264
Dec 19, 2025
32.48
32.64
31.26
31.50
30.65
1,038,903
Dec 18, 2025
31.68
32.24
31.64
32.14
31.27
238,182
Dec 17, 2025
32.00
32.46
31.66
31.68
30.83
405,945
Dec 16, 2025
32.50
32.62
32.00
32.00
31.14
442,865
Dec 15, 2025
32.64
32.92
32.48
32.76
31.88
285,809
Dec 12, 2025
32.30
33.12
32.12
32.50
31.62
276,442
Dec 11, 2025
32.12
32.76
32.12
32.48
31.60
401,753
Dec 10, 2025
32.90
33.08
31.84
31.96
31.10
325,483
Dec 9, 2025
32.66
33.10
32.66
32.88
31.99
230,028
Dec 8, 2025
32.98
33.04
32.66
32.66
31.78
311,189
Dec 5, 2025
33.62
34.08
33.10
33.10
32.21
467,039
Dec 4, 2025
32.92
33.36
32.76
33.10
32.21
395,745
Dec 3, 2025
32.56
32.88
32.24
32.72
31.84
231,982
Dec 2, 2025
33.06
33.12
32.38
32.38
31.51
296,979
Dec 1, 2025
33.56
33.56
32.52
33.26
32.36
383,767
Nov 28, 2025
33.98
34.00
33.64
33.68
32.77
340,342
Nov 27, 2025
34.04
34.18
33.78
33.96
33.04
224,616
Nov 26, 2025
34.10
34.44
33.56
34.00
33.08
425,907
Nov 25, 2025
33.62
34.10
33.46
34.00
33.08
182,293
Nov 24, 2025
33.70
33.76
33.02
33.64
32.73
490,658
Nov 21, 2025
33.72
34.12
33.38
33.56
32.65
333,798
Nov 20, 2025
34.54
34.94
34.38
34.38
33.45
315,616
Nov 19, 2025
34.68
34.88
34.26
34.26
33.34
239,908
Nov 18, 2025
34.62
34.78
34.24
34.54
33.61
281,518
Nov 17, 2025
35.86
36.02
34.90
35.00
34.06
181,617
Nov 14, 2025
35.60
35.82
35.02
35.82
34.85
164,202
Nov 13, 2025
35.72
36.00
35.52
35.72
34.76
208,358
Nov 12, 2025
35.84
36.42
35.62
35.66
34.70
370,176
Nov 11, 2025
35.46
36.10
35.38
35.88
34.91
345,067
Nov 10, 2025
34.84
35.70
34.84
35.60
34.64
367,331
Nov 7, 2025
34.88
35.04
34.16
34.54
33.61
359,534
Nov 6, 2025
35.74
35.92
34.94
35.02
34.08
376,785
Nov 5, 2025
35.22
36.12
35.22
35.94
34.97
419,427
Nov 4, 2025
35.68
36.08
34.96
35.34
34.39
474,049
Nov 3, 2025
35.00
36.10
35.00
35.70
34.74
569,569
Oct 31, 2025
34.16
35.34
33.98
35.22
34.27
626,335
Oct 30, 2025
36.22
36.54
33.72
33.96
33.04
674,051
