TechnipFMC plc (BVMF:T1EC34)
Brazil · Delayed Price · Currency is BRL 407.34
0.00 (0.00%)
At close: Sep 4, 2026
BVMF:T1EC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 8.57% | 30 |
| Aug 10, 2026 | 359.45 | 359.45 | 359.45 | 359.45 | 359.20 | 0.41% | 6 |
| Aug 7, 2026 | 357.99 | 357.99 | 357.99 | 357.99 | 357.74 | - | 3 |
| Aug 6, 2026 | 357.99 | 357.99 | 357.99 | 357.99 | 357.74 | -1.52% | 32 |
| Jul 31, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.25 | -0.63% | 1 |
| Jul 29, 2026 | 365.81 | 365.81 | 365.80 | 365.80 | 365.55 | -2.34% | 133 |
| Jul 28, 2026 | 374.58 | 374.58 | 374.58 | 374.58 | 374.32 | -3.66% | 2 |
| Jul 27, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 388.56 | 0.18% | 1 |
| Jul 23, 2026 | 387.63 | 388.13 | 386.31 | 388.13 | 387.86 | 2.95% | 3 |
| Jul 21, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 376.74 | 1.58% | 133 |
| Jul 20, 2026 | 371.40 | 371.40 | 371.12 | 371.12 | 370.86 | 1.21% | 4 |
| Jul 16, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.42 | -2.93% | 3 |
| Jul 14, 2026 | 373.95 | 377.72 | 373.95 | 377.72 | 377.46 | 4.46% | 5 |
| Jul 10, 2026 | 361.59 | 361.59 | 361.59 | 361.59 | 361.34 | 0.61% | 2 |
| Jul 9, 2026 | 360.33 | 360.34 | 359.40 | 359.40 | 359.15 | -0.57% | 20 |
| Jul 8, 2026 | 355.00 | 361.47 | 355.00 | 361.47 | 361.22 | 4.42% | 16 |
| Jul 6, 2026 | 346.16 | 346.16 | 346.16 | 346.16 | 345.92 | -0.48% | 1 |
| Jun 25, 2026 | 347.83 | 347.83 | 347.83 | 347.83 | 347.59 | 3.86% | 1 |
| Jun 24, 2026 | 334.90 | 334.90 | 334.50 | 334.90 | 334.67 | -2.57% | 470 |
| Jun 22, 2026 | 343.74 | 343.74 | 343.74 | 343.74 | 343.50 | 0.29% | 1 |
| Jun 17, 2026 | 339.31 | 342.75 | 339.31 | 342.75 | 342.51 | -0.72% | 16 |
| Jun 16, 2026 | 345.23 | 345.23 | 345.23 | 345.23 | 344.99 | -0.85% | 15 |
| Jun 15, 2026 | 348.20 | 348.20 | 348.20 | 348.20 | 347.96 | -3.44% | 1 |
| Jun 10, 2026 | 360.61 | 360.61 | 360.61 | 360.61 | 360.36 | 3.46% | 68 |
| Jun 9, 2026 | 348.56 | 348.56 | 348.56 | 348.56 | 348.32 | 0.19% | 1 |
| Jun 5, 2026 | 347.89 | 347.89 | 347.89 | 347.89 | 347.65 | -0.50% | 1 |
| Jun 2, 2026 | 349.63 | 349.63 | 349.63 | 349.63 | 349.39 | 2.39% | 20 |
| May 28, 2026 | 341.48 | 341.48 | 341.48 | 341.48 | 341.25 | 0.73% | 1 |
| May 27, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 338.77 | -6.15% | 13 |
| May 14, 2026 | 361.45 | 361.45 | 361.45 | 361.45 | 360.95 | 1.62% | 4 |
| May 13, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 355.19 | 2.65% | 4 |
| May 11, 2026 | 346.51 | 346.51 | 346.51 | 346.51 | 346.03 | -0.86% | 28 |
| May 7, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.02 | -3.77% | 71 |
| May 6, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 362.70 | -1.97% | 71 |
| May 4, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 369.99 | -2.88% | 4 |
| Apr 30, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 380.98 | 0.58% | 71 |
| Apr 29, 2026 | 379.30 | 379.30 | 379.30 | 379.30 | 378.78 | 1.30% | 71 |
| Apr 28, 2026 | 374.43 | 374.43 | 374.43 | 374.43 | 373.92 | 0.95% | 1 |
| Apr 27, 2026 | 373.10 | 373.10 | 370.90 | 370.90 | 370.39 | -0.56% | 49 |
| Apr 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 372.49 | 4.48% | 1 |
| Apr 22, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 356.51 | -0.39% | 2 |
| Apr 15, 2026 | 355.68 | 360.37 | 355.68 | 358.40 | 357.91 | -0.99% | 941 |
| Apr 14, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.50 | -1.47% | 55 |
| Apr 13, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 366.90 | -0.01% | 6 |
| Apr 10, 2026 | 371.02 | 371.02 | 367.45 | 367.45 | 366.95 | -1.43% | 31 |
| Apr 9, 2026 | 369.50 | 372.77 | 369.50 | 372.77 | 372.26 | 3.65% | 2 |
| Apr 8, 2026 | 359.64 | 359.64 | 359.64 | 359.64 | 359.15 | - | 1 |
| Mar 31, 2026 | 365.40 | 365.40 | 356.40 | 359.64 | 359.15 | -3.86% | 2,445 |
| Mar 30, 2026 | 374.07 | 374.07 | 374.07 | 374.07 | 373.56 | - | 1 |
| Mar 27, 2026 | 370.70 | 374.07 | 370.70 | 374.07 | 373.56 | 1.59% | 47 |