TechnipFMC plc (FRA:1T1)
Germany · Delayed Price · Currency is EUR 33.98
+0.56 (1.69%)
Last updated: Sep 9, 2025, 7:55 PM CET
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.27 | 33.98 | 33.27 | 33.83 | - | 1.23% | 100 |
| Sep 8, 2025 | 33.12 | 33.48 | 33.12 | 33.42 | - | 0.62% | 100 |
| Sep 5, 2025 | 33.90 | 33.90 | 33.21 | 33.21 | - | -2.12% | 100 |
| Sep 4, 2025 | 32.70 | 34.03 | 32.70 | 33.93 | - | 3.22% | 100 |
| Sep 3, 2025 | 33.62 | 33.62 | 32.87 | 32.87 | - | 2.40% | 100 |
| Sep 2, 2025 | 31.27 | 32.27 | 31.04 | 32.10 | - | 2.52% | - |
| Sep 1, 2025 | 31.24 | 31.33 | 31.24 | 31.31 | - | -0.08% | 100 |
| Aug 29, 2025 | 31.61 | 31.74 | 31.28 | 31.34 | - | -0.73% | 100 |
| Aug 28, 2025 | 31.36 | 31.57 | 31.15 | 31.57 | - | 0.45% | 100 |
| Aug 27, 2025 | 31.10 | 31.62 | 31.10 | 31.43 | - | 0.98% | 50 |
| Aug 26, 2025 | 31.19 | 31.19 | 30.99 | 31.12 | - | -0.72% | - |
| Aug 25, 2025 | 30.75 | 31.35 | 30.70 | 31.35 | - | 1.89% | - |
| Aug 22, 2025 | 30.37 | 30.88 | 30.37 | 30.77 | - | 1.43% | 50 |
| Aug 21, 2025 | 29.74 | 30.40 | 29.74 | 30.33 | - | 2.00% | 50 |
| Aug 20, 2025 | 29.78 | 29.78 | 29.49 | 29.74 | - | -0.23% | - |
| Aug 19, 2025 | 29.88 | 29.96 | 29.72 | 29.81 | - | -1.00% | - |
| Aug 18, 2025 | 29.82 | 30.21 | 29.56 | 30.11 | - | 1.07% | 50 |
| Aug 15, 2025 | 30.64 | 30.64 | 29.79 | 29.79 | - | -2.36% | 25 |
| Aug 14, 2025 | 29.79 | 30.51 | 29.79 | 30.51 | - | 2.30% | 25 |
| Aug 13, 2025 | 29.95 | 29.95 | 29.67 | 29.82 | - | -0.48% | 25 |
| Aug 12, 2025 | 30.03 | 30.26 | 29.97 | 29.97 | - | -0.13% | 25 |
| Aug 11, 2025 | 29.90 | 30.25 | 29.80 | 30.01 | - | 0.20% | 25 |
| Aug 8, 2025 | 30.08 | 30.15 | 29.85 | 29.95 | - | -0.55% | 25 |
| Aug 7, 2025 | 30.38 | 30.74 | 30.11 | 30.11 | - | -1.13% | 25 |
| Aug 6, 2025 | 30.68 | 31.03 | 30.37 | 30.46 | - | -0.47% | 300 |
| Aug 5, 2025 | 30.85 | 30.87 | 30.26 | 30.60 | - | -0.42% | 300 |
| Aug 4, 2025 | 30.53 | 30.73 | 30.45 | 30.73 | - | 1.14% | 300 |
| Aug 1, 2025 | 31.63 | 31.63 | 30.39 | 30.39 | - | -4.00% | 300 |
| 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% | 300 |
| 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 |