TechnipFMC plc (FRA:1T1)
Germany · Delayed Price · Currency is EUR 30.39
-1.26 (-4.00%)
At close: Aug 1, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.63 | 31.63 | 30.40 | 30.56 | - | -3.46% | - |
| Jul 31, 2025 | 32.13 | 32.13 | 31.65 | 31.65 | - | -1.62% | - |
| Jul 30, 2025 | 32.42 | 32.65 | 32.17 | 32.17 | - | -0.60% | 600 |
| Jul 29, 2025 | 31.75 | 32.37 | 31.65 | 32.37 | - | 1.92% | 150 |
| Jul 28, 2025 | 31.08 | 31.87 | 31.08 | 31.76 | - | 2.60% | 150 |
| Jul 25, 2025 | 32.10 | 32.14 | 30.95 | 30.95 | - | -2.72% | 150 |
| Jul 24, 2025 | 28.35 | 31.86 | 28.35 | 31.82 | - | 11.75% | 100 |
| Jul 23, 2025 | 27.63 | 28.68 | 27.62 | 28.47 | - | 3.55% | 10 |
| Jul 22, 2025 | 27.45 | 27.50 | 27.27 | 27.50 | - | 0.40% | - |
| Jul 21, 2025 | 28.08 | 28.08 | 27.39 | 27.39 | - | -2.56% | 10 |
| Jul 18, 2025 | 28.09 | 28.12 | 27.87 | 28.11 | - | 0.09% | 10 |
| Jul 17, 2025 | 28.26 | 28.34 | 28.08 | 28.08 | - | -0.62% | 10 |
| Jul 16, 2025 | 29.25 | 29.33 | 28.17 | 28.26 | - | -3.75% | 10 |
| Jul 15, 2025 | 29.29 | 29.74 | 29.29 | 29.36 | - | 0.03% | 10 |
| Jul 14, 2025 | 30.27 | 30.27 | 29.35 | 29.35 | - | -3.42% | 10 |
| Jul 11, 2025 | 30.07 | 30.51 | 30.06 | 30.39 | - | 0.76% | 10 |
| Jul 10, 2025 | 29.80 | 30.16 | 29.62 | 30.16 | - | 0.79% | 10 |
| Jul 9, 2025 | 30.03 | 30.28 | 29.92 | 29.92 | - | -0.70% | - |
| Jul 8, 2025 | 29.52 | 30.28 | 29.52 | 30.13 | - | 1.96% | 10 |
| Jul 7, 2025 | 29.45 | 29.55 | 29.40 | 29.55 | - | 0.63% | 10 |
| Jul 4, 2025 | 29.46 | 29.46 | 29.37 | 29.37 | - | -0.58% | 10 |
| Jul 3, 2025 | 29.29 | 29.71 | 29.29 | 29.54 | - | 1.13% | - |
| Jul 2, 2025 | 29.34 | 29.53 | 29.21 | 29.21 | - | -0.21% | 10 |
| Jul 1, 2025 | 29.12 | 29.52 | 28.89 | 29.27 | - | 0.33% | - |
| Jun 30, 2025 | 29.55 | 29.55 | 29.17 | 29.17 | - | -0.70% | - |
| Jun 27, 2025 | 29.74 | 29.78 | 29.38 | 29.38 | - | -0.83% | 110 |
| Jun 26, 2025 | 29.11 | 29.62 | 29.11 | 29.62 | - | 1.61% | - |
| Jun 25, 2025 | 29.24 | 29.48 | 29.12 | 29.15 | - | -0.17% | - |
| Jun 24, 2025 | 29.50 | 29.54 | 29.20 | 29.20 | - | -0.51% | - |
| Jun 23, 2025 | 30.35 | 30.53 | 29.35 | 29.35 | - | -3.09% | 110 |
| Jun 20, 2025 | 30.57 | 30.72 | 30.28 | 30.29 | - | -0.31% | 110 |
| Jun 19, 2025 | 30.66 | 30.66 | 30.38 | 30.38 | - | -1.17% | 110 |
| Jun 18, 2025 | 30.61 | 30.78 | 30.57 | 30.74 | - | 0.16% | - |
| Jun 17, 2025 | 29.79 | 30.70 | 29.79 | 30.69 | - | 2.66% | 110 |
| Jun 16, 2025 | 29.81 | 29.91 | 29.51 | 29.90 | - | 0.61% | 150 |
| Jun 13, 2025 | 30.10 | 30.37 | 29.67 | 29.72 | - | -0.77% | 150 |
| Jun 12, 2025 | 29.53 | 29.96 | 29.05 | 29.95 | - | 0.64% | 2,898 |
| Jun 11, 2025 | 28.69 | 29.78 | 28.69 | 29.76 | - | 3.93% | 100 |
| Jun 10, 2025 | 28.10 | 28.81 | 28.10 | 28.63 | - | 1.18% | 100 |
| Jun 9, 2025 | 28.34 | 28.34 | 28.13 | 28.30 | - | -0.74% | 886 |
| Jun 6, 2025 | 27.78 | 28.51 | 27.78 | 28.51 | - | 2.70% | 886 |
| Jun 5, 2025 | 27.59 | 28.08 | 27.54 | 27.76 | - | 0.49% | - |
| Jun 4, 2025 | 27.92 | 28.21 | 27.49 | 27.62 | - | -1.22% | 886 |
| Jun 3, 2025 | 27.14 | 28.07 | 27.14 | 27.96 | - | 2.53% | 300 |
| Jun 2, 2025 | 27.02 | 27.69 | 27.02 | 27.27 | - | -0.53% | 300 |
| May 30, 2025 | 27.46 | 27.46 | 27.23 | 27.42 | - | 0.27% | 300 |
| May 29, 2025 | 27.59 | 27.59 | 27.22 | 27.34 | - | 1.45% | 300 |
| May 28, 2025 | 26.61 | 26.97 | 26.61 | 26.95 | - | 1.24% | 300 |
| May 27, 2025 | 26.25 | 26.62 | 26.06 | 26.62 | - | 1.27% | - |
| May 26, 2025 | 26.16 | 26.31 | 26.16 | 26.29 | - | 1.31% | 300 |