Technip Energies NV (68F.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:55PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.34 | 22.82 | 22.60 | 22.66 | 22.66 | 3 |
| 06 May 2024 | 22.34 | 23.04 | 22.34 | 22.84 | 22.84 | - |
| 03 May 2024 | 21.86 | 22.34 | 21.86 | 22.32 | 22.32 | - |
| 02 May 2024 | 22.44 | 22.44 | 20.92 | 21.84 | 21.84 | - |
| 30 Apr 2024 | 22.60 | 22.62 | 22.18 | 22.18 | 22.18 | - |
| 29 Apr 2024 | 22.48 | 23.02 | 22.48 | 22.58 | 22.58 | - |
| 26 Apr 2024 | 22.72 | 22.72 | 22.42 | 22.42 | 22.42 | - |
| 25 Apr 2024 | 22.46 | 22.76 | 22.08 | 22.56 | 22.56 | - |
| 24 Apr 2024 | 23.16 | 23.16 | 22.46 | 22.54 | 22.54 | - |
| 23 Apr 2024 | 22.88 | 23.20 | 22.84 | 23.08 | 23.08 | - |
| 22 Apr 2024 | 22.62 | 22.94 | 22.58 | 22.88 | 22.88 | - |
| 19 Apr 2024 | 22.72 | 22.80 | 22.54 | 22.58 | 22.58 | - |
| 18 Apr 2024 | 23.04 | 23.10 | 22.76 | 22.80 | 22.80 | - |
| 17 Apr 2024 | 22.76 | 23.14 | 22.76 | 22.92 | 22.92 | - |
| 16 Apr 2024 | 22.86 | 23.04 | 22.68 | 22.68 | 22.68 | - |
| 15 Apr 2024 | 22.86 | 23.20 | 22.72 | 22.72 | 22.72 | - |
| 12 Apr 2024 | 22.60 | 23.14 | 22.60 | 22.68 | 22.68 | - |
| 11 Apr 2024 | 22.86 | 22.94 | 22.20 | 22.54 | 22.54 | 3 |
| 10 Apr 2024 | 23.64 | 23.64 | 22.80 | 23.14 | 23.14 | - |
| 09 Apr 2024 | 24.30 | 24.32 | 23.52 | 23.54 | 23.54 | - |
| 08 Apr 2024 | 23.84 | 24.30 | 23.76 | 24.28 | 24.28 | - |
| 05 Apr 2024 | 23.40 | 23.88 | 23.36 | 23.86 | 23.86 | - |
| 04 Apr 2024 | 23.88 | 23.88 | 23.44 | 23.44 | 23.44 | - |
| 03 Apr 2024 | 23.44 | 23.90 | 23.44 | 23.86 | 23.86 | - |
| 02 Apr 2024 | 23.44 | 23.70 | 23.44 | 23.50 | 23.50 | - |
| 28 Mar 2024 | 23.45 | 23.48 | 23.28 | 23.44 | 23.44 | - |
| 27 Mar 2024 | 23.17 | 23.52 | 23.08 | 23.52 | 23.52 | - |
| 26 Mar 2024 | 23.82 | 23.82 | 23.15 | 23.15 | 23.15 | - |
| 25 Mar 2024 | 23.71 | 24.02 | 23.71 | 23.78 | 23.78 | - |
| 22 Mar 2024 | 23.60 | 23.85 | 23.57 | 23.73 | 23.73 | - |
| 21 Mar 2024 | 23.39 | 23.71 | 23.31 | 23.66 | 23.66 | - |
| 20 Mar 2024 | 22.90 | 23.29 | 22.90 | 23.29 | 23.29 | - |
| 19 Mar 2024 | 22.88 | 23.02 | 22.68 | 22.92 | 22.92 | - |
| 18 Mar 2024 | 23.38 | 23.38 | 22.88 | 22.88 | 22.88 | - |
| 15 Mar 2024 | 22.69 | 23.43 | 22.69 | 23.31 | 23.31 | - |
| 14 Mar 2024 | 22.66 | 23.23 | 22.63 | 22.68 | 22.68 | - |
| 13 Mar 2024 | 22.21 | 22.68 | 22.07 | 22.64 | 22.64 | - |
| 12 Mar 2024 | 21.95 | 22.44 | 21.95 | 22.20 | 22.20 | - |
| 11 Mar 2024 | 21.74 | 21.92 | 21.74 | 21.85 | 21.85 | - |
| 08 Mar 2024 | 21.43 | 21.92 | 21.43 | 21.80 | 21.80 | - |
| 07 Mar 2024 | 21.04 | 21.55 | 20.96 | 21.48 | 21.48 | - |
| 06 Mar 2024 | 20.40 | 21.08 | 20.40 | 21.01 | 21.01 | - |
| 05 Mar 2024 | 20.59 | 20.59 | 19.97 | 20.30 | 20.30 | - |
| 04 Mar 2024 | 20.09 | 20.71 | 20.09 | 20.69 | 20.69 | - |
| 01 Mar 2024 | 20.26 | 20.28 | 19.93 | 20.09 | 20.09 | - |
| 29 Feb 2024 | 20.98 | 20.98 | 19.75 | 20.18 | 20.18 | - |
| 28 Feb 2024 | 21.07 | 21.07 | 20.90 | 20.96 | 20.96 | - |
| 27 Feb 2024 | 21.39 | 21.39 | 21.06 | 21.09 | 21.09 | - |
| 26 Feb 2024 | 20.02 | 21.45 | 20.02 | 21.44 | 21.44 | - |
| 23 Feb 2024 | 19.90 | 20.08 | 19.87 | 20.04 | 20.04 | - |
| 22 Feb 2024 | 19.92 | 19.98 | 19.73 | 19.91 | 19.91 | - |
| 21 Feb 2024 | 19.67 | 19.91 | 19.67 | 19.80 | 19.80 | - |
| 20 Feb 2024 | 20.19 | 20.19 | 19.53 | 19.61 | 19.61 | - |
| 19 Feb 2024 | 19.31 | 19.60 | 19.31 | 19.50 | 19.50 | - |
| 16 Feb 2024 | 19.31 | 19.45 | 19.30 | 19.30 | 19.30 | - |
| 15 Feb 2024 | 19.19 | 19.28 | 18.92 | 19.28 | 19.28 | - |
| 14 Feb 2024 | 18.83 | 19.35 | 18.83 | 19.14 | 19.14 | - |
| 13 Feb 2024 | 18.50 | 19.11 | 18.50 | 18.78 | 18.78 | - |
| 12 Feb 2024 | 18.42 | 18.74 | 18.42 | 18.53 | 18.53 | - |
| 09 Feb 2024 | 18.66 | 18.70 | 18.36 | 18.44 | 18.44 | - |
| 08 Feb 2024 | 19.17 | 19.17 | 18.65 | 18.65 | 18.65 | - |
| 07 Feb 2024 | 18.74 | 19.18 | 18.74 | 19.17 | 19.17 | - |
| 06 Feb 2024 | 18.56 | 18.86 | 18.56 | 18.73 | 18.73 | - |
| 05 Feb 2024 | 19.03 | 19.16 | 18.52 | 18.63 | 18.63 | - |
| 02 Feb 2024 | 19.33 | 19.33 | 18.99 | 19.07 | 19.07 | - |
| 01 Feb 2024 | 19.20 | 19.47 | 19.00 | 19.31 | 19.31 | - |
| 31 Jan 2024 | 19.35 | 19.62 | 19.23 | 19.23 | 19.23 | - |
| 30 Jan 2024 | 19.94 | 19.94 | 19.32 | 19.39 | 19.39 | - |
| 29 Jan 2024 | 19.68 | 20.03 | 19.68 | 19.93 | 19.93 | - |
| 26 Jan 2024 | 19.36 | 19.71 | 19.36 | 19.71 | 19.71 | - |
| 25 Jan 2024 | 19.57 | 19.74 | 19.25 | 19.44 | 19.44 | - |
| 24 Jan 2024 | 20.14 | 20.14 | 19.53 | 19.56 | 19.56 | - |
| 23 Jan 2024 | 19.50 | 20.02 | 19.50 | 20.02 | 20.02 | - |
| 22 Jan 2024 | 19.54 | 19.66 | 19.43 | 19.58 | 19.58 | - |
| 19 Jan 2024 | 20.09 | 20.09 | 19.40 | 19.51 | 19.51 | - |
| 18 Jan 2024 | 19.98 | 20.09 | 19.81 | 20.09 | 20.09 | - |
| 17 Jan 2024 | 19.89 | 19.99 | 19.80 | 19.89 | 19.89 | - |
| 16 Jan 2024 | 20.04 | 20.11 | 19.97 | 20.03 | 20.03 | - |
| 15 Jan 2024 | 19.88 | 20.15 | 19.88 | 20.15 | 20.15 | - |
| 12 Jan 2024 | 20.09 | 20.20 | 19.80 | 19.83 | 19.83 | - |
| 11 Jan 2024 | 20.49 | 20.55 | 19.94 | 20.08 | 20.08 | - |
| 10 Jan 2024 | 20.34 | 20.48 | 20.27 | 20.39 | 20.39 | - |
| 09 Jan 2024 | 20.71 | 20.87 | 20.37 | 20.39 | 20.39 | - |
| 08 Jan 2024 | 21.62 | 21.62 | 20.62 | 20.69 | 20.69 | - |
| 05 Jan 2024 | 21.47 | 21.70 | 21.44 | 21.63 | 21.63 | - |
| 04 Jan 2024 | 21.38 | 21.62 | 21.38 | 21.54 | 21.54 | - |
| 03 Jan 2024 | 21.40 | 21.49 | 21.12 | 21.35 | 21.35 | - |
| 02 Jan 2024 | 21.19 | 21.55 | 21.19 | 21.37 | 21.37 | - |
| 29 Dec 2023 | 21.30 | 21.30 | 21.12 | 21.27 | 21.27 | - |
| 28 Dec 2023 | 21.67 | 21.67 | 21.25 | 21.28 | 21.28 | - |
| 27 Dec 2023 | 21.81 | 21.98 | 21.59 | 21.60 | 21.60 | - |
| 22 Dec 2023 | 21.87 | 21.98 | 21.74 | 21.75 | 21.75 | - |
| 21 Dec 2023 | 21.88 | 22.02 | 21.61 | 21.95 | 21.95 | - |
| 20 Dec 2023 | 21.21 | 22.15 | 21.21 | 21.87 | 21.87 | - |
| 19 Dec 2023 | 21.08 | 21.21 | 21.05 | 21.20 | 21.20 | - |
| 18 Dec 2023 | 20.34 | 21.17 | 20.34 | 21.09 | 21.09 | - |
| 15 Dec 2023 | 20.10 | 20.45 | 20.10 | 20.35 | 20.35 | - |
| 14 Dec 2023 | 20.25 | 20.25 | 19.97 | 20.05 | 20.05 | - |
| 13 Dec 2023 | 20.11 | 20.23 | 19.90 | 20.15 | 20.15 | - |
| 12 Dec 2023 | 20.38 | 20.60 | 20.12 | 20.14 | 20.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.