TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 64.80
+1.70 (2.69%)
At close: Aug 11, 2026
LON:0RMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 4.47% | - |
| Aug 7, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.82% | - |
| Aug 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.50% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Aug 4, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.15% | - |
| Aug 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.78% | - |
| Jul 31, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 4.04% | - |
| Jul 30, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -6.46% | - |
| Jul 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.31% | - |
| Jul 28, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -2.45% | - |
| Jul 27, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.97% | - |
| Jul 24, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.30% | - |
| Jul 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.12% | - |
| Jul 22, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2.80% | - |
| Jul 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.63% | - |
| Jul 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.40% | - |
| Jul 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.16% | - |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.32% | - |
| Jul 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.81% | - |
| Jul 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.31% | - |
| Jul 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 4.38% | - |
| Jul 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Jul 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.49% | - |
| Jul 8, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 3.55% | - |
| Jul 7, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | - |
| Jul 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.23% | - |
| Jul 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.93% | - |
| Jul 1, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.72% | - |
| Jun 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.75% | - |
| Jun 29, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.38% | - |
| Jun 26, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.70% | - |
| Jun 25, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 4.43% | - |
| Jun 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.93% | - |
| Jun 23, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.17% | - |
| Jun 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 4.49% | - |
| Jun 18, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -4.95% | - |
| Jun 17, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.17% | - |
| Jun 16, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.18% | - |
| Jun 15, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.30% | - |
| Jun 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.62% | - |
| Jun 11, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2.66% | - |
| Jun 10, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.61% | - |
| Jun 9, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -2.52% | - |
| Jun 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.02% | - |
| Jun 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.51% | - |
| Jun 4, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.02% | - |
| Jun 3, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.34% | - |
| Jun 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.56% | - |
| May 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.54% | - |