TechnipFMC plc (FRA:1T1)
Germany · Delayed Price · Currency is EUR 62.26
+2.90 (4.89%)
At close: Oct 23, 2026
FRA:1T1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.52 | 62.42 | 59.52 | 62.26 | 62.26 | 4.89% | - |
| Oct 22, 2026 | 61.90 | 61.90 | 57.76 | 59.36 | 59.36 | -4.63% | - |
| Oct 21, 2026 | 61.28 | 62.30 | 61.28 | 62.24 | 62.24 | 1.80% | - |
| Oct 20, 2026 | 62.06 | 62.12 | 61.06 | 61.14 | 61.14 | -1.89% | - |
| Oct 19, 2026 | 62.16 | 62.32 | 61.62 | 62.32 | 62.32 | 0.97% | - |
| Oct 16, 2026 | 60.64 | 62.00 | 60.64 | 61.72 | 61.72 | 1.71% | - |
| Oct 15, 2026 | 61.84 | 61.84 | 60.24 | 60.68 | 60.68 | -2.44% | 150 |
| Oct 14, 2026 | 62.98 | 63.76 | 62.16 | 62.20 | 62.20 | -1.33% | - |
| Oct 13, 2026 | 62.70 | 63.04 | 62.54 | 63.04 | 63.04 | 0.90% | - |
| Oct 12, 2026 | 61.82 | 62.78 | 61.82 | 62.48 | 62.48 | 0.77% | - |
| Oct 9, 2026 | 61.88 | 62.68 | 61.88 | 62.00 | 62.00 | 0.19% | 50 |
| Oct 8, 2026 | 60.98 | 62.28 | 60.98 | 61.88 | 61.88 | 1.34% | - |
| Oct 7, 2026 | 62.24 | 62.78 | 60.30 | 61.06 | 61.06 | -1.71% | - |
| Oct 6, 2026 | 62.54 | 62.54 | 62.04 | 62.12 | 62.12 | -0.83% | 50 |
| Oct 5, 2026 | 61.22 | 63.92 | 61.22 | 62.64 | 62.64 | 2.96% | 10 |
| Oct 2, 2026 | 61.16 | 61.42 | 60.38 | 60.84 | 60.84 | -0.59% | 47 |
| Oct 1, 2026 | 60.02 | 61.20 | 59.62 | 61.20 | 61.20 | 2.10% | 148 |
| Sep 30, 2026 | 60.66 | 60.66 | 59.86 | 59.94 | 59.94 | -1.12% | - |
| Sep 29, 2026 | 62.20 | 62.20 | 60.36 | 60.62 | 60.62 | -2.23% | - |
| Sep 28, 2026 | 62.38 | 62.64 | 62.00 | 62.00 | 62.00 | -0.42% | - |
| Sep 25, 2026 | 62.20 | 62.26 | 61.42 | 62.26 | 62.26 | 0.06% | - |
| Sep 24, 2026 | 62.26 | 62.80 | 61.68 | 62.22 | 62.22 | -0.42% | - |
| Sep 23, 2026 | 61.66 | 62.88 | 61.40 | 62.48 | 62.48 | 0.87% | - |
| Sep 22, 2026 | 62.02 | 62.86 | 61.04 | 61.94 | 61.94 | -0.10% | - |
| Sep 21, 2026 | 62.80 | 62.80 | 61.70 | 62.00 | 62.00 | -0.90% | - |
| 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% | - |