TechnipFMC plc (FRA:1T1)
Germany · Delayed Price · Currency is EUR 62.56
-0.82 (-1.29%)
At close: Sep 18, 2026
FRA:1T1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.24 | 63.24 | 61.64 | 62.56 | 62.56 | -1.29% | - |
| Sep 17, 2026 | 63.68 | 63.68 | 63.06 | 63.38 | 63.38 | 0.06% | - |
| Sep 16, 2026 | 64.82 | 64.82 | 63.34 | 63.34 | 63.34 | -2.07% | - |
| Sep 15, 2026 | 61.70 | 65.22 | 61.70 | 64.68 | 64.68 | 2.47% | - |
| Sep 14, 2026 | 65.78 | 65.78 | 63.06 | 63.12 | 63.12 | -3.60% | 1 |
| Sep 11, 2026 | 65.14 | 65.62 | 64.02 | 65.48 | 65.48 | 0.74% | - |
| Sep 10, 2026 | 66.90 | 66.90 | 64.62 | 65.00 | 65.00 | -2.67% | - |
| Sep 9, 2026 | 66.92 | 67.68 | 66.78 | 66.78 | 66.78 | -0.30% | 300 |
| Sep 8, 2026 | 68.08 | 68.60 | 66.92 | 66.98 | 66.98 | -1.79% | - |
| Sep 7, 2026 | 68.40 | 68.40 | 68.14 | 68.20 | 68.20 | -0.18% | - |
| Sep 4, 2026 | 68.62 | 68.62 | 67.98 | 68.32 | 68.32 | -0.41% | - |
| Sep 3, 2026 | 68.58 | 69.00 | 68.24 | 68.60 | 68.60 | 0.29% | - |
| Sep 2, 2026 | 67.36 | 68.72 | 66.64 | 68.40 | 68.40 | 1.30% | - |
| Sep 1, 2026 | 67.16 | 67.76 | 67.16 | 67.52 | 67.52 | 0.81% | - |
| Aug 31, 2026 | 65.06 | 66.98 | 65.00 | 66.98 | 66.98 | 2.48% | 447 |
| Aug 28, 2026 | 65.36 | 65.48 | 64.80 | 65.36 | 65.36 | -0.55% | 1,025 |
| Aug 27, 2026 | 64.82 | 65.88 | 64.38 | 65.72 | 65.72 | 1.14% | - |
| Aug 26, 2026 | 64.24 | 65.16 | 63.62 | 64.98 | 64.98 | 0.90% | - |
| Aug 25, 2026 | 64.90 | 65.26 | 64.40 | 64.40 | 64.40 | -0.68% | - |
| Aug 24, 2026 | 66.04 | 66.04 | 63.88 | 64.84 | 64.84 | -2.35% | - |
| Aug 21, 2026 | 66.20 | 66.80 | 66.20 | 66.40 | 66.40 | 0.09% | - |
| Aug 20, 2026 | 65.78 | 67.36 | 65.56 | 66.34 | 66.34 | 0.33% | 100 |
| Aug 19, 2026 | 67.60 | 67.90 | 65.70 | 66.12 | 66.12 | -2.25% | - |
| Aug 18, 2026 | 68.60 | 68.66 | 67.64 | 67.64 | 67.64 | -1.85% | 166 |
| Aug 17, 2026 | 67.60 | 68.96 | 67.54 | 68.96 | 68.92 | 1.71% | - |
| Aug 14, 2026 | 66.20 | 67.92 | 66.20 | 67.80 | 67.76 | 1.95% | - |
| Aug 13, 2026 | 65.14 | 66.50 | 64.12 | 66.50 | 66.46 | 1.96% | 380 |
| Aug 12, 2026 | 65.06 | 65.92 | 65.06 | 65.22 | 65.18 | 0.09% | - |
| Aug 11, 2026 | 64.00 | 65.16 | 64.00 | 65.16 | 65.12 | 1.27% | - |
| Aug 10, 2026 | 60.06 | 64.34 | 60.06 | 64.34 | 64.30 | 7.23% | - |
| Aug 7, 2026 | 60.14 | 60.54 | 59.06 | 60.00 | 59.96 | -0.86% | - |
| Aug 6, 2026 | 59.92 | 61.14 | 59.92 | 60.52 | 60.48 | 0.93% | - |
| Aug 5, 2026 | 60.72 | 60.72 | 59.84 | 59.96 | 59.92 | -0.76% | - |
| Aug 4, 2026 | 60.06 | 61.28 | 59.60 | 60.42 | 60.38 | 0.70% | 150 |
| Aug 3, 2026 | 62.26 | 62.26 | 60.00 | 60.00 | 59.96 | -4.03% | - |
| Jul 31, 2026 | 59.94 | 62.52 | 59.94 | 62.52 | 62.48 | 4.30% | - |
| Jul 30, 2026 | 62.60 | 62.60 | 58.76 | 59.94 | 59.90 | -4.52% | - |
| Jul 29, 2026 | 63.20 | 65.14 | 62.78 | 62.78 | 62.74 | -1.26% | 2 |
| Jul 28, 2026 | 65.82 | 65.94 | 63.58 | 63.58 | 63.54 | -3.75% | 150 |
| Jul 27, 2026 | 66.78 | 66.90 | 65.82 | 66.06 | 66.02 | -1.81% | 25 |
| Jul 24, 2026 | 66.58 | 67.76 | 66.58 | 67.28 | 67.24 | 0.84% | 3 |
| Jul 23, 2026 | 65.36 | 67.58 | 65.36 | 66.72 | 66.68 | 1.15% | 80 |
| Jul 22, 2026 | 65.12 | 66.20 | 65.12 | 65.96 | 65.92 | 1.23% | 120 |
| Jul 21, 2026 | 62.98 | 65.26 | 62.66 | 65.16 | 65.12 | 2.94% | - |
| Jul 20, 2026 | 62.70 | 63.98 | 62.70 | 63.30 | 63.26 | 0.44% | - |
| Jul 17, 2026 | 62.30 | 63.02 | 62.16 | 63.02 | 62.98 | 0.10% | - |
| Jul 16, 2026 | 62.84 | 63.00 | 62.40 | 62.96 | 62.92 | -0.66% | 100 |
| Jul 15, 2026 | 65.04 | 65.24 | 62.34 | 63.38 | 63.34 | -2.73% | 65 |
| Jul 14, 2026 | 63.84 | 65.16 | 63.84 | 65.16 | 65.12 | 1.27% | 30 |
| Jul 13, 2026 | 62.58 | 64.60 | 62.58 | 64.34 | 64.30 | 2.29% | 150 |