1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Technip Energies NV (TE)
  7. Historical

TE

Technip Energies NV Historical Data

TE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 12.39 -0.03 -0.2% 12.50 12.58 12.325 427,369
May 16 2022 12.415 0.13 1.06% 12.29 12.425 12.195 355,632
May 13 2022 12.285 0.21 1.74% 12.09 12.35 12.035 524,462
May 12 2022 12.075 0.07 0.62% 11.87 12.115 11.80 401,893
May 11 2022 12.00 0.27 2.3% 11.805 12.13 11.75 702,872
May 10 2022 11.73 0.06 0.51% 11.67 11.81 11.42 533,832
May 09 2022 11.67 -0.34 -2.79% 11.97 12.11 11.615 511,450
May 06 2022 12.005 0.04 0.29% 11.92 12.14 11.875 459,292
May 05 2022 11.97 0.08 0.63% 12.05 12.22 11.90 385,795
May 04 2022 11.895 0.16 1.41% 11.76 12.14 11.74 496,159
May 03 2022 11.73 0.25 2.13% 11.53 11.805 11.50 474,599
May 02 2022 11.485 -0.10 -0.86% 11.49 11.595 11.14 398,123
Apr 29 2022 11.585 -0.02 -0.17% 11.60 11.885 11.54 476,169
Apr 28 2022 11.605 -0.12 -1.02% 11.80 11.845 11.555 349,906
Apr 27 2022 11.725 0.10 0.86% 11.685 11.96 11.62 494,681
Apr 26 2022 11.625 0.04 0.39% 11.72 11.96 11.475 916,998
Apr 25 2022 11.58 -0.82 -6.61% 12.34 12.34 11.465 1,071,072
Apr 22 2022 12.40 -0.01 -0.08% 12.36 12.62 12.21 590,513
Apr 21 2022 12.41 -0.11 -0.84% 12.55 12.82 12.405 550,652
Apr 20 2022 12.515 0.16 1.25% 12.43 12.725 12.35 690,778
Apr 19 2022 12.36 0.40 3.34% 12.18 12.56 12.105 1,218,852
Apr 18 2022 11.96 0.00 0.0% 11.96 11.96 11.96 0.00
Apr 15 2022 11.96 0.00 0.0% 11.96 11.96 11.96 0.00
Apr 14 2022 11.96 0.35 3.01% 11.67 12.00 11.565 932,613
Apr 13 2022 11.61 0.18 1.57% 11.43 11.61 11.255 615,874
Apr 12 2022 11.43 0.13 1.11% 11.30 11.43 11.13 786,882
Apr 11 2022 11.305 -0.03 -0.22% 11.29 11.50 11.25 553,970
Apr 08 2022 11.33 0.16 1.43% 11.22 11.39 11.125 573,266
Apr 07 2022 11.17 0.19 1.73% 10.98 11.46 10.92 552,162
Apr 06 2022 10.98 -0.02 -0.18% 11.00 11.12 10.845 621,314
Apr 05 2022 11.00 -0.39 -3.42% 11.355 11.40 10.93 747,540
Apr 04 2022 11.39 -0.05 -0.44% 11.54 11.64 11.315 608,047
Apr 01 2022 11.44 0.39 3.53% 11.05 11.55 11.01 744,233
Mar 31 2022 11.05 0.19 1.75% 10.84 11.16 10.785 823,085
Mar 30 2022 10.86 -0.49 -4.32% 11.325 11.325 10.795 999,444
Mar 29 2022 11.35 -0.01 -0.04% 11.40 11.53 11.21 1,105,699
Mar 28 2022 11.355 0.21 1.84% 11.105 11.48 11.02 1,506,382
Mar 25 2022 11.15 0.23 2.06% 10.98 11.15 10.73 973,911
Mar 24 2022 10.925 0.21 1.91% 10.80 11.03 10.725 1,079,601
Mar 23 2022 10.72 0.20 1.9% 10.665 10.88 10.425 1,020,267
Mar 22 2022 10.52 -0.06 -0.57% 10.675 10.735 10.40 973,591
Mar 21 2022 10.58 -0.18 -1.63% 10.735 10.90 10.58 850,777
Mar 18 2022 10.755 0.05 0.47% 10.705 10.755 10.32 1,376,281
Mar 17 2022 10.705 0.22 2.05% 10.55 10.73 10.35 1,113,439
Mar 16 2022 10.49 0.68 6.98% 10.00 10.795 9.914 1,488,587
Mar 15 2022 9.806 0.15 1.51% 9.696 10.05 9.628 1,188,134
Mar 14 2022 9.66 -0.12 -1.23% 9.966 9.966 9.576 930,182
Mar 11 2022 9.78 -0.15 -1.47% 9.902 10.10 9.74 901,897
Mar 10 2022 9.926 -0.20 -2.01% 10.095 10.10 9.706 1,001,984
Mar 09 2022 10.13 0.59 6.18% 9.86 10.24 9.79 1,560,184
Mar 08 2022 9.54 0.20 2.14% 9.16 9.806 9.16 1,318,920
Mar 07 2022 9.34 0.10 1.08% 8.998 9.582 8.876 1,424,010
Mar 04 2022 9.24 -0.76 -7.6% 9.90 9.90 9.124 1,636,172
Mar 03 2022 10.00 1.20 13.64% 9.40 10.525 9.302 2,698,326
Mar 02 2022 8.80 -0.10 -1.12% 8.90 9.066 8.444 1,938,805
Mar 01 2022 8.90 -1.19 -11.79% 9.966 10.24 8.90 1,495,296
Feb 28 2022 10.09 -0.64 -5.92% 10.27 10.62 9.706 2,038,259
Feb 25 2022 10.725 -0.71 -6.21% 11.245 11.395 10.00 2,509,713
Feb 24 2022 11.435 -1.09 -8.7% 12.13 12.23 11.22 1,603,535
Feb 23 2022 12.525 -0.10 -0.75% 12.59 12.84 12.515 336,706
Feb 22 2022 12.62 -0.23 -1.79% 12.69 12.87 12.59 564,354
Feb 21 2022 12.85 -0.23 -1.76% 13.105 13.17 12.795 446,101
Feb 18 2022 13.08 -0.26 -1.95% 13.345 13.485 13.005 472,853
Feb 17 2022 13.34 -0.52 -3.75% 13.90 13.93 13.32 658,762
Your Recent History
EU
TE
Technip En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 03:47:00