TechnipFMC plc (BVMF:T1EC34)
Brazil · Delayed Price · Currency is BRL 368.20
+0.64 (0.17%)
At close: Mar 25, 2026
BVMF:T1EC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 367.56 | 373.50 | 367.56 | 368.20 | 368.20 | 0.17% | 64 |
| Mar 24, 2026 | 367.00 | 368.00 | 367.00 | 367.56 | 367.56 | 3.57% | 179 |
| Mar 23, 2026 | 340.79 | 357.35 | 340.79 | 354.90 | 354.90 | 1.92% | 4 |
| Mar 20, 2026 | 347.01 | 348.21 | 347.01 | 348.21 | 348.21 | 7.56% | 16 |
| Mar 12, 2026 | 323.73 | 323.73 | 323.73 | 323.73 | 323.48 | -1.95% | 168 |
| Mar 6, 2026 | 334.10 | 334.10 | 330.18 | 330.18 | 329.92 | -2.98% | 350 |
| Mar 5, 2026 | 337.28 | 340.33 | 337.28 | 340.33 | 340.06 | -0.89% | 16 |
| Feb 27, 2026 | 343.40 | 343.40 | 343.40 | 343.40 | 343.13 | - | 1 |
| Feb 26, 2026 | 335.82 | 344.40 | 335.82 | 343.40 | 343.13 | 1.50% | 166 |
| Feb 25, 2026 | 338.34 | 338.34 | 338.34 | 338.34 | 338.08 | - | 2 |
| Feb 24, 2026 | 329.34 | 338.34 | 329.34 | 338.34 | 338.08 | 2.73% | 2,445 |
| Feb 23, 2026 | 330.40 | 330.40 | 329.34 | 329.34 | 329.08 | 2.54% | 3 |
| Feb 20, 2026 | 323.00 | 323.00 | 321.17 | 321.17 | 320.92 | 1.00% | 3 |
| Feb 19, 2026 | 315.49 | 318.00 | 312.61 | 318.00 | 317.75 | -1.51% | 651 |
| Feb 12, 2026 | 321.58 | 322.87 | 321.58 | 322.87 | 322.62 | 1.02% | 266 |
| Feb 11, 2026 | 319.61 | 319.61 | 319.61 | 319.61 | 319.36 | 3.29% | 1 |
| Feb 10, 2026 | 309.42 | 309.42 | 309.42 | 309.42 | 309.18 | -1.14% | 10 |
| Feb 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 312.76 | 1.59% | 2 |
| Feb 6, 2026 | 299.50 | 308.10 | 299.50 | 308.10 | 307.86 | 4.05% | 7 |
| Feb 3, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.87 | 2.21% | 2 |
| Jan 29, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.47 | - | 1 |
| Jan 26, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.47 | -0.17% | 4 |
| Jan 23, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 289.97 | 1.32% | 1 |
| Jan 21, 2026 | 287.43 | 287.43 | 280.80 | 286.43 | 286.21 | 2.63% | 27 |
| Jan 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 278.88 | -0.72% | 7 |
| Jan 15, 2026 | 281.94 | 281.94 | 279.65 | 281.12 | 280.90 | 0.53% | 15 |
| Jan 14, 2026 | 279.45 | 279.65 | 279.45 | 279.65 | 279.43 | 3.06% | 1,686 |
| Jan 13, 2026 | 270.00 | 271.35 | 270.00 | 271.35 | 271.14 | 0.61% | 4 |
| Jan 9, 2026 | 269.00 | 269.70 | 269.00 | 269.70 | 269.49 | 1.30% | 86 |
| Jan 8, 2026 | 266.24 | 266.24 | 266.24 | 266.24 | 266.03 | - | 2 |
| Jan 7, 2026 | 266.24 | 266.24 | 266.24 | 266.24 | 266.03 | 6.18% | 101 |
| Dec 29, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.55 | 2.94% | 20 |
| Dec 19, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.41 | - | 2 |
| Dec 17, 2025 | 254.23 | 254.23 | 243.60 | 243.60 | 243.41 | 2.65% | 11 |
| Nov 28, 2025 | 237.32 | 237.32 | 237.32 | 237.32 | 237.13 | 0.08% | 1 |
| Nov 21, 2025 | 229.85 | 237.14 | 229.85 | 237.14 | 236.95 | 3.15% | 2 |
| Nov 10, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.46 | 2.00% | 4 |
| Nov 7, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 224.97 | -1.88% | 1 |