TechnipFMC plc (VIE:FTI)
Austria · Delayed Price · Currency is EUR 65.30
+0.38 (0.59%)
At close: Aug 28, 2026
VIE:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 62.32 | 62.32 | 61.52 | 61.60 | 61.56 | 0.23% | 100 |
| Jul 8, 2026 | 59.64 | 61.46 | 58.90 | 61.46 | 61.42 | 3.68% | 830 |
| Jul 7, 2026 | 58.88 | 59.28 | 58.88 | 59.28 | 59.24 | -0.47% | - |
| Jul 6, 2026 | 58.60 | 59.56 | 58.38 | 59.56 | 59.52 | 2.09% | - |
| Jul 3, 2026 | 58.44 | 58.44 | 58.22 | 58.34 | 58.30 | 0.69% | - |
| Jul 2, 2026 | 57.04 | 57.94 | 57.04 | 57.94 | 57.90 | 1.44% | - |
| Jul 1, 2026 | 57.96 | 58.04 | 57.12 | 57.12 | 57.08 | -1.62% | - |
| Jun 30, 2026 | 57.28 | 58.06 | 57.28 | 58.06 | 58.02 | 1.65% | - |
| Jun 29, 2026 | 56.64 | 57.12 | 56.54 | 57.12 | 57.08 | -1.14% | - |
| Jun 26, 2026 | 58.92 | 58.92 | 57.78 | 57.78 | 57.74 | -1.80% | - |
| Jun 25, 2026 | 56.72 | 58.84 | 56.58 | 58.84 | 58.80 | 4.22% | - |
| Jun 24, 2026 | 58.12 | 58.32 | 56.46 | 56.46 | 56.42 | -2.99% | - |
| Jun 23, 2026 | 58.66 | 58.82 | 58.06 | 58.20 | 58.16 | -0.10% | - |
| Jun 22, 2026 | 56.12 | 58.26 | 56.12 | 58.26 | 58.22 | 3.70% | - |
| Jun 19, 2026 | 56.38 | 56.38 | 56.12 | 56.18 | 56.14 | 0.68% | - |