TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 38.00
+0.70 (1.88%)
At close: Nov 14, 2025
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.88% | - |
| Nov 13, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.40% | - |
| Nov 12, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -1.32% | - |
| Nov 11, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.47% | - |
| Nov 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.33% | - |
| Nov 7, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.27% | - |
| Nov 6, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -1.35% | - |
| Nov 5, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.35% | - |
| Nov 4, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.23% | - |
| Nov 3, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.09% | - |
| Oct 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.45% | - |
| Oct 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 3.97% | - |
| Oct 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | - |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | - |
| Oct 27, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 3.54% | - |
| Oct 24, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.60% | - |
| Oct 23, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 6.99% | - |
| Oct 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.88% | - |
| Oct 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | - |
| Oct 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.92% | - |
| Oct 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.64% | - |
| Oct 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.97% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | - |
| Oct 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.19% | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | - |
| Oct 8, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 7, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.37% | - |
| Oct 3, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.95% | - |
| Oct 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Oct 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Sep 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.15% | - |
| Sep 24, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.02% | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| Sep 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Sep 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.30% | - |
| Sep 18, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.30% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Sep 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Sep 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.65% | - |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | - |
| Sep 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | - |