TechnipFMC plc (VIE:FTI)
Austria · Delayed Price · Currency is EUR 62.08
-1.70 (-2.67%)
At close: Sep 18, 2026
VIE:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.30 | 64.42 | 62.08 | 62.08 | 62.08 | -2.67% | 522 |
| Sep 17, 2026 | 63.56 | 63.78 | 63.44 | 63.78 | 63.78 | -0.75% | - |
| Sep 16, 2026 | 65.10 | 65.10 | 64.26 | 64.26 | 64.26 | 0.28% | 47 |
| Sep 15, 2026 | 61.72 | 64.08 | 61.72 | 64.08 | 64.08 | 0.16% | - |
| Sep 14, 2026 | 66.00 | 66.38 | 63.98 | 63.98 | 63.98 | -1.27% | - |
| Sep 11, 2026 | 65.76 | 65.76 | 64.80 | 64.80 | 64.80 | -0.52% | 353 |
| Sep 10, 2026 | 67.02 | 67.72 | 65.14 | 65.14 | 65.14 | -3.52% | - |
| Sep 9, 2026 | 66.42 | 67.66 | 66.42 | 67.52 | 67.52 | -1.11% | - |
| Sep 8, 2026 | 68.42 | 69.06 | 68.28 | 68.28 | 68.28 | -0.50% | 1,210 |
| Sep 7, 2026 | 68.68 | 68.68 | 68.54 | 68.62 | 68.62 | 0.29% | - |
| Sep 4, 2026 | 69.28 | 69.28 | 68.42 | 68.42 | 68.42 | -1.18% | - |
| Sep 3, 2026 | 68.68 | 69.24 | 68.58 | 69.24 | 69.24 | 0.79% | - |
| Sep 2, 2026 | 67.76 | 68.70 | 66.98 | 68.70 | 68.70 | 1.60% | 215 |
| Sep 1, 2026 | 67.70 | 68.00 | 67.32 | 67.62 | 67.62 | 2.02% | - |
| Aug 31, 2026 | 65.32 | 66.30 | 65.28 | 66.28 | 66.28 | 1.50% | - |
| Aug 28, 2026 | 65.60 | 65.76 | 65.30 | 65.30 | 65.30 | 0.59% | - |
| Aug 27, 2026 | 65.12 | 65.52 | 63.84 | 64.92 | 64.92 | 0.12% | 177 |
| Aug 26, 2026 | 64.50 | 64.84 | 64.34 | 64.84 | 64.84 | -0.86% | - |
| Aug 25, 2026 | 65.26 | 65.40 | 64.48 | 65.40 | 65.40 | 2.32% | 25 |
| Aug 24, 2026 | 66.32 | 66.42 | 63.92 | 63.92 | 63.92 | -3.76% | - |
| Aug 21, 2026 | 66.40 | 66.74 | 66.40 | 66.42 | 66.42 | -0.90% | - |
| Aug 20, 2026 | 65.92 | 67.02 | 65.70 | 67.02 | 67.02 | 0.42% | 60 |
| Aug 19, 2026 | 67.84 | 68.58 | 66.74 | 66.74 | 66.74 | -2.40% | 641 |
| Aug 18, 2026 | 68.72 | 69.22 | 68.38 | 68.38 | 68.38 | 0.12% | 16 |
| Aug 14, 2026 | 66.20 | 68.34 | 66.10 | 68.34 | 68.30 | 3.58% | - |
| Aug 13, 2026 | 65.12 | 65.98 | 64.40 | 65.98 | 65.94 | -0.03% | - |
| Aug 12, 2026 | 65.46 | 66.00 | 65.46 | 66.00 | 65.96 | 1.69% | - |
| Aug 11, 2026 | 64.26 | 64.90 | 64.20 | 64.90 | 64.86 | 3.28% | - |
| Aug 10, 2026 | 60.24 | 62.84 | 60.16 | 62.84 | 62.80 | 3.97% | - |
| Aug 7, 2026 | 60.48 | 60.48 | 59.56 | 60.44 | 60.40 | -0.66% | - |
| Aug 6, 2026 | 60.14 | 60.88 | 60.14 | 60.84 | 60.80 | 1.47% | 53 |
| Aug 5, 2026 | 60.84 | 61.08 | 59.96 | 59.96 | 59.92 | -2.28% | 64 |
| Aug 4, 2026 | 60.28 | 61.36 | 60.10 | 61.36 | 61.32 | 1.12% | - |
| Aug 3, 2026 | 61.60 | 61.72 | 60.68 | 60.68 | 60.64 | -2.03% | - |
| Jul 31, 2026 | 60.20 | 61.94 | 60.04 | 61.94 | 61.90 | 4.10% | - |
| Jul 30, 2026 | 62.78 | 63.74 | 59.50 | 59.50 | 59.46 | -6.33% | 28 |
| Jul 29, 2026 | 63.74 | 64.86 | 63.40 | 63.52 | 63.48 | -0.47% | 195 |
| Jul 28, 2026 | 66.38 | 66.38 | 63.82 | 63.82 | 63.78 | -2.36% | - |
| Jul 27, 2026 | 66.26 | 66.66 | 65.36 | 65.36 | 65.32 | -3.23% | - |
| Jul 24, 2026 | 66.90 | 67.54 | 66.52 | 67.54 | 67.50 | 0.30% | - |
| Jul 23, 2026 | 65.58 | 67.34 | 65.58 | 67.34 | 67.30 | 2.09% | - |
| Jul 22, 2026 | 65.22 | 65.96 | 65.22 | 65.96 | 65.92 | 2.68% | - |
| Jul 21, 2026 | 63.14 | 64.24 | 63.14 | 64.24 | 64.20 | 0.41% | - |
| Jul 20, 2026 | 63.24 | 63.98 | 62.94 | 63.98 | 63.94 | 2.66% | 139 |
| Jul 17, 2026 | 62.54 | 63.16 | 62.32 | 62.32 | 62.28 | -0.48% | 66 |
| Jul 16, 2026 | 63.02 | 63.02 | 62.62 | 62.62 | 62.58 | 0.74% | 75 |
| Jul 15, 2026 | 65.24 | 65.50 | 62.16 | 62.16 | 62.12 | -3.18% | 6 |
| Jul 14, 2026 | 64.08 | 64.46 | 63.76 | 64.20 | 64.16 | -0.06% | 19 |
| Jul 13, 2026 | 63.14 | 64.24 | 62.80 | 64.24 | 64.20 | 4.46% | 142 |
| Jul 10, 2026 | 61.66 | 61.86 | 61.50 | 61.50 | 61.46 | -0.16% | - |