Technip Energies N.V. (68F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 90 |
| 30 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 26 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 25 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 24 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 23 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 22 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Apr 2024 | 22.66 | 22.80 | 22.66 | 22.80 | 22.80 | 90 |
| 17 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 16 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 15 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 11 Apr 2024 | 22.88 | 22.88 | 22.56 | 22.56 | 22.56 | 1,072 |
| 10 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Apr 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 109 |
| 05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 04 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 03 Apr 2024 | 23.18 | 23.58 | 23.18 | 23.58 | 23.58 | 80 |
| 02 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 28 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 27 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 26 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 25 |
| 25 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 21 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 20 Mar 2024 | 22.73 | 23.20 | 22.73 | 23.20 | 23.20 | 200 |
| 19 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 18 Mar 2024 | 22.96 | 22.99 | 22.96 | 22.99 | 22.99 | 4 |
| 15 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 14 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 13 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 11 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 07 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 06 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 04 Mar 2024 | 19.86 | 20.53 | 19.86 | 20.53 | 20.53 | 113 |
| 01 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 29 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 Feb 2024 | 20.89 | 21.35 | 20.89 | 21.35 | 21.35 | 21 |
| 27 Feb 2024 | 21.22 | 21.31 | 21.22 | 21.31 | 21.31 | 300 |
| 26 Feb 2024 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | 13 |
| 23 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 22 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 21 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 20 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 19 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 14 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 Feb 2024 | 18.40 | 18.88 | 18.40 | 18.88 | 18.88 | 2,500 |
| 12 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 09 Feb 2024 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | 80 |
| 08 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 07 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 06 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 02 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 01 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 31 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 30 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 Jan 2024 | 19.51 | 19.83 | 19.51 | 19.83 | 19.83 | 100 |
| 26 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 24 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 23 Jan 2024 | 19.42 | 20.00 | 19.42 | 20.00 | 20.00 | 7 |
| 22 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 19 Jan 2024 | 20.01 | 20.01 | 19.49 | 19.49 | 19.49 | - |
| 18 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 16 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 15 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 12 Jan 2024 | 20.14 | 20.14 | 19.76 | 19.76 | 19.76 | - |
| 11 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 10 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 09 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 05 Jan 2024 | 21.26 | 21.45 | 21.26 | 21.45 | 21.45 | 34 |
| 04 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 03 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 02 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 29 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 28 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 27 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 21 Dec 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 20 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 19 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 18 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 14 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 13 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 12 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 11 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 08 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 07 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| *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.