TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 61.70
+2.20 (3.70%)
At close: May 12, 2026
LON:0RMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 3.70% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.98% | - |
| May 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.33% | - |
| May 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.12% | - |
| May 6, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.47% | - |
| May 5, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.94% | - |
| May 1, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% | - |
| Apr 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.69% | - |
| Apr 29, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 2.20% | - |
| Apr 28, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | - |
| Apr 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.59% | - |
| Apr 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.32% | - |
| Apr 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.29% | - |
| Apr 22, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2.31% | - |
| Apr 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.33% | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.20% | - |
| Apr 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -3.43% | - |
| Apr 16, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.66% | - |
| Apr 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -2.87% | - |
| Apr 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.88% | - |
| Apr 13, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.59% | - |
| Apr 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.32% | - |
| Apr 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3.29% | - |
| Apr 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.57% | - |
| Apr 7, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.80% | - |
| Apr 2, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.17% | - |
| Apr 1, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.64% | - |
| Mar 31, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | - |
| Mar 30, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.65% | - |
| Mar 27, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | - |
| Mar 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.15% | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.50% | - |
| Mar 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.09% | - |
| Mar 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 2.46% | - |
| Mar 20, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.74% | - |
| Mar 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.09% | - |
| Mar 18, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.35% | - |
| Mar 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3.25% | - |
| Mar 16, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.26 | 0.36% | - |
| Mar 13, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.06 | 3.96% | - |
| Mar 12, 2026 | 57.10 | 53.00 | 53.00 | 53.00 | 52.96 | -4.68% | 258 |
| Mar 11, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.56 | -0.54% | - |
| Mar 10, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.86 | 4.10% | - |
| Mar 9, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.66 | -2.19% | - |
| Mar 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.86 | -2.14% | - |
| Mar 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.06 | -0.88% | - |
| Mar 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.56 | -0.70% | - |
| Mar 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | -2.06% | - |
| Mar 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.15 | 2.83% | - |
| Feb 27, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.56 | 0.53% | - |