TechnipFMC plc (FRA:1T1)
Germany flag Germany · Delayed Price · Currency is EUR
30.77
+0.40 (1.32%)
At close: Oct 17, 2025

TechnipFMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202531.3432.3931.3432.3732.373.04%205
Oct 21, 202531.2531.4231.2231.4231.420.80%205
Oct 20, 202530.7631.2530.7631.1731.171.28%205
Oct 17, 202530.2330.9030.2330.7730.771.32%205
Oct 16, 202530.4331.1930.2630.3730.37-0.88%205
Oct 15, 202530.9231.1030.6430.6430.64-0.83%205
Oct 14, 202530.8331.1230.6830.9030.90-0.80%50
Oct 13, 202530.9931.1530.9631.1531.151.80%50
Oct 10, 202531.9831.9830.6030.6030.60-4.14%50
Oct 9, 202532.4732.6231.7231.9231.92-1.94%50
Oct 8, 202532.8032.8032.0732.5532.55-0.43%50
Oct 7, 202532.3632.9032.2632.6932.690.76%50
Oct 6, 202532.3732.4932.0032.4432.44-0.64%50
Oct 3, 202532.8932.9532.6532.6532.65-0.47%50
Oct 2, 202533.7433.7432.8132.8132.81-2.83%50
Oct 1, 202533.3233.7933.1133.7633.760.43%-
Sep 30, 202533.8833.8833.3133.6233.62-1.32%-
Sep 29, 202534.4034.4033.8834.0734.07-1.00%-
Sep 26, 202534.2534.5834.2534.4134.410.79%-
Sep 25, 202533.5934.1433.5834.1434.141.46%-
Sep 24, 202533.6934.1833.6533.6533.650.21%-
Sep 23, 202532.7734.2732.7733.5833.582.47%50
Sep 22, 202533.4133.4132.3732.7732.77-1.92%50
Sep 19, 202533.2333.4833.0633.4133.410.33%100
Sep 18, 202533.2333.5333.1033.3033.300.32%1
Sep 17, 202532.7833.2032.7433.2033.201.08%1
Sep 16, 202533.0533.3132.8432.8432.84-0.97%1
Sep 15, 202533.9033.9533.1633.1633.16-2.30%300
Sep 12, 202534.2634.2633.9033.9433.94-0.57%1,000
Sep 11, 202534.8635.0634.0534.1434.14-2.02%1,000
Sep 10, 202533.7235.0333.7234.8434.843.00%1,000
Sep 9, 202533.2733.9833.2733.8333.831.23%100
Sep 8, 202533.1233.4833.1233.4233.420.62%100
Sep 5, 202533.9033.9033.2133.2133.21-2.12%100
Sep 4, 202532.7034.0332.7033.9333.933.22%100
Sep 3, 202533.6233.6232.8732.8732.872.40%100
Sep 2, 202531.2732.2731.0432.1032.102.52%100
Sep 1, 202531.2431.3331.2431.3131.31-0.08%100
Aug 29, 202531.6131.7431.2831.3431.34-0.73%100
Aug 28, 202531.3631.5731.1531.5731.570.45%100
Aug 27, 202531.1031.6231.1031.4331.430.98%50
Aug 26, 202531.1931.1930.9931.1231.12-0.72%50
Aug 25, 202530.7531.3530.7031.3531.351.89%50
Aug 22, 202530.3730.8830.3730.7730.771.43%-
Aug 21, 202529.7430.4029.7430.3330.332.00%-
Aug 20, 202529.7829.7829.4929.7429.74-0.23%-
Aug 19, 202529.8829.9629.7229.8129.81-1.00%-
Aug 18, 202529.8230.2129.5630.1130.061.07%50
Aug 15, 202530.6430.6429.7929.7929.74-2.36%-
Aug 14, 202529.7930.5129.7930.5130.462.30%-