TechnipFMC plc (FRA:1T1)
Germany · Delayed Price · Currency is EUR 34.41
+0.27 (0.79%)
At close: Sep 26, 2025
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.40 | 34.40 | 33.88 | 34.07 | 34.07 | -1.00% | 50 |
| Sep 26, 2025 | 34.25 | 34.58 | 34.25 | 34.41 | 34.41 | 0.79% | 50 |
| Sep 25, 2025 | 33.59 | 34.14 | 33.58 | 34.14 | 34.14 | 1.46% | 50 |
| Sep 24, 2025 | 33.69 | 34.18 | 33.65 | 33.65 | 33.65 | 0.21% | 50 |
| Sep 23, 2025 | 32.77 | 34.27 | 32.77 | 33.58 | 33.58 | 2.47% | 50 |
| Sep 22, 2025 | 33.41 | 33.41 | 32.37 | 32.77 | 32.77 | -1.92% | 50 |
| Sep 19, 2025 | 33.23 | 33.48 | 33.06 | 33.41 | 33.41 | 0.33% | 100 |
| Sep 18, 2025 | 33.23 | 33.53 | 33.10 | 33.30 | 33.30 | 0.32% | 1 |
| Sep 17, 2025 | 32.78 | 33.20 | 32.74 | 33.20 | 33.20 | 1.08% | 1 |
| Sep 16, 2025 | 33.05 | 33.31 | 32.84 | 32.84 | 32.84 | -0.97% | 1 |
| Sep 15, 2025 | 33.90 | 33.95 | 33.16 | 33.16 | 33.16 | -2.30% | 300 |
| Sep 12, 2025 | 34.26 | 34.26 | 33.90 | 33.94 | 33.94 | -0.57% | 1,000 |
| Sep 11, 2025 | 34.86 | 35.06 | 34.05 | 34.14 | 34.14 | -2.02% | 1,000 |
| Sep 10, 2025 | 33.72 | 35.03 | 33.72 | 34.84 | 34.84 | 3.00% | 1,000 |
| Sep 9, 2025 | 33.27 | 33.98 | 33.27 | 33.83 | 33.83 | 1.23% | 100 |
| Sep 8, 2025 | 33.12 | 33.48 | 33.12 | 33.42 | 33.42 | 0.62% | 100 |
| Sep 5, 2025 | 33.90 | 33.90 | 33.21 | 33.21 | 33.21 | -2.12% | 100 |
| Sep 4, 2025 | 32.70 | 34.03 | 32.70 | 33.93 | 33.93 | 3.22% | 100 |
| Sep 3, 2025 | 33.62 | 33.62 | 32.87 | 32.87 | 32.87 | 2.40% | 100 |
| Sep 2, 2025 | 31.27 | 32.27 | 31.04 | 32.10 | 32.10 | 2.52% | 100 |
| Sep 1, 2025 | 31.24 | 31.33 | 31.24 | 31.31 | 31.31 | -0.08% | 100 |
| Aug 29, 2025 | 31.61 | 31.74 | 31.28 | 31.34 | 31.34 | -0.73% | 100 |
| Aug 28, 2025 | 31.36 | 31.57 | 31.15 | 31.57 | 31.57 | 0.45% | 100 |
| Aug 27, 2025 | 31.10 | 31.62 | 31.10 | 31.43 | 31.43 | 0.98% | 50 |
| Aug 26, 2025 | 31.19 | 31.19 | 30.99 | 31.12 | 31.12 | -0.72% | 50 |
| Aug 25, 2025 | 30.75 | 31.35 | 30.70 | 31.35 | 31.35 | 1.89% | 50 |
| Aug 22, 2025 | 30.37 | 30.88 | 30.37 | 30.77 | 30.77 | 1.43% | - |
| Aug 21, 2025 | 29.74 | 30.40 | 29.74 | 30.33 | 30.33 | 2.00% | - |
| Aug 20, 2025 | 29.78 | 29.78 | 29.49 | 29.74 | 29.74 | -0.23% | - |
| Aug 19, 2025 | 29.88 | 29.96 | 29.72 | 29.81 | 29.81 | -1.00% | - |
| Aug 18, 2025 | 29.82 | 30.21 | 29.56 | 30.11 | 30.06 | 1.07% | 50 |
| Aug 15, 2025 | 30.64 | 30.64 | 29.79 | 29.79 | 29.74 | -2.36% | - |
| Aug 14, 2025 | 29.79 | 30.51 | 29.79 | 30.51 | 30.46 | 2.30% | - |
| Aug 13, 2025 | 29.95 | 29.95 | 29.67 | 29.82 | 29.78 | -0.48% | - |
| Aug 12, 2025 | 30.03 | 30.26 | 29.97 | 29.97 | 29.92 | -0.13% | - |
| Aug 11, 2025 | 29.90 | 30.25 | 29.80 | 30.01 | 29.96 | 0.20% | - |
| Aug 8, 2025 | 30.08 | 30.15 | 29.85 | 29.95 | 29.90 | -0.55% | - |
| Aug 7, 2025 | 30.38 | 30.74 | 30.11 | 30.11 | 30.07 | -1.13% | 25 |
| Aug 6, 2025 | 30.68 | 31.03 | 30.37 | 30.46 | 30.41 | -0.47% | - |
| Aug 5, 2025 | 30.85 | 30.87 | 30.26 | 30.60 | 30.56 | -0.42% | - |
| Aug 4, 2025 | 30.53 | 30.73 | 30.45 | 30.73 | 30.69 | 1.14% | - |
| Aug 1, 2025 | 31.63 | 31.63 | 30.39 | 30.39 | 30.34 | -4.00% | - |
| Jul 31, 2025 | 32.13 | 32.13 | 31.65 | 31.65 | 31.61 | -1.62% | - |
| Jul 30, 2025 | 32.42 | 32.65 | 32.17 | 32.17 | 32.12 | -0.60% | 300 |
| Jul 29, 2025 | 31.75 | 32.37 | 31.65 | 32.37 | 32.32 | 1.92% | - |
| Jul 28, 2025 | 31.08 | 31.87 | 31.08 | 31.76 | 31.71 | 2.60% | - |
| Jul 25, 2025 | 32.10 | 32.14 | 30.95 | 30.95 | 30.91 | -2.72% | 150 |
| Jul 24, 2025 | 28.35 | 31.86 | 28.35 | 31.82 | 31.77 | 11.75% | 100 |
| Jul 23, 2025 | 27.63 | 28.68 | 27.62 | 28.47 | 28.43 | 3.55% | - |
| Jul 22, 2025 | 27.45 | 27.50 | 27.27 | 27.50 | 27.46 | 0.40% | - |