TechnipFMC(DE:1T1)
€59.76+0.50 (+0.84%)
DE:1T1
TechnipFMC historical prices
€59.76
At close:+0.50 (+0.84%)
TechnipFMC (1T1) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 59.06 | 59.76 | 58.94 | 59.76 | 59.76 | +0.84% | 3 | 0.02 |
| Nov 11, 2026 | 57.78 | 59.60 | 57.78 | 59.26 | 59.26 | +3.06% | 265 | 2.26 |
| Nov 10, 2026 | 56.92 | 57.84 | 56.92 | 57.50 | 57.50 | +0.77% | 12 | 0.10 |
| Nov 09, 2026 | 57.26 | 57.68 | 57.16 | 57.68 | 57.68 | +1.09% | 32 | 0.26 |
| Nov 06, 2026 | 55.84 | 57.06 | 55.20 | 57.06 | 57.06 | +0.53% | 290 | 2.44 |
| Nov 05, 2026 | 57.86 | 59.54 | 56.76 | 56.76 | 56.76 | -0.53% | 23 | 0.19 |
| Nov 04, 2026 | 59.02 | 59.82 | 57.06 | 57.06 | 57.06 | -5.44% | 0 | 0.00 |
| Nov 03, 2026 | 60.32 | 60.46 | 59.58 | 60.34 | 60.34 | -1.60% | 166 | 1.43 |
| Nov 02, 2026 | 61.88 | 62.18 | 60.78 | 61.32 | 61.32 | +0.52% | 548 | 5.10 |
| Oct 30, 2026 | 59.66 | 61.00 | 59.52 | 61.00 | 61.00 | +1.46% | 7 | 0.07 |
| Oct 29, 2026 | 63.84 | 64.78 | 60.12 | 60.12 | 60.12 | -7.37% | 385 | 3.49 |
| Oct 28, 2026 | 64.26 | 64.90 | 64.18 | 64.90 | 64.90 | +1.18% | 27 | 0.25 |
| Oct 27, 2026 | 62.80 | 64.14 | 62.80 | 64.14 | 64.14 | +1.26% | 115 | 1.06 |
| Oct 26, 2026 | 62.20 | 63.34 | 61.54 | 63.34 | 63.34 | +0.99% | 0 | 0.00 |
| Oct 23, 2026 | 59.18 | 62.72 | 59.18 | 62.72 | 62.72 | +9.31% | 12 | 0.11 |
| Oct 22, 2026 | 62.42 | 62.68 | 57.38 | 57.38 | 57.38 | -7.72% | 2 | 0.02 |
| Oct 21, 2026 | 61.84 | 62.18 | 61.40 | 62.18 | 62.18 | +1.47% | 1 | 0.01 |
| Oct 20, 2026 | 62.46 | 62.72 | 61.28 | 61.28 | 61.28 | -1.48% | 0 | 0.00 |
| Oct 19, 2026 | 62.46 | 62.46 | 61.62 | 62.20 | 62.20 | +0.97% | 3 | 0.03 |
| Oct 16, 2026 | 60.74 | 61.60 | 60.74 | 61.60 | 61.60 | +1.78% | 0 | 0.00 |
| Oct 15, 2026 | 61.94 | 62.12 | 60.52 | 60.52 | 60.52 | -3.11% | 172 | 1.40 |
| Oct 14, 2026 | 63.24 | 63.42 | 62.46 | 62.46 | 62.46 | -0.13% | 134 | 1.10 |
| Oct 13, 2026 | 62.76 | 62.92 | 62.54 | 62.54 | 62.54 | -0.32% | 1 | 0.01 |
| Oct 12, 2026 | 61.68 | 62.74 | 61.68 | 62.74 | 62.74 | 0.00% | 1 | 0.01 |
| Oct 09, 2026 | 62.00 | 62.74 | 62.00 | 62.74 | 62.74 | +1.42% | 0 | 0.00 |
| Oct 08, 2026 | 61.34 | 61.86 | 61.34 | 61.86 | 61.86 | +2.25% | 4 | 0.03 |
| Oct 07, 2026 | 62.46 | 62.54 | 60.50 | 60.50 | 60.50 | -3.35% | 73 | 0.31 |
| Oct 06, 2026 | 62.76 | 62.84 | 61.52 | 62.60 | 62.60 | -1.91% | 274 | 1.19 |
| Oct 05, 2026 | 61.44 | 63.82 | 60.92 | 63.82 | 63.82 | +3.87% | 2 | 0.01 |
| Oct 02, 2026 | 61.68 | 61.68 | 60.46 | 61.44 | 61.44 | +1.62% | 19 | 0.08 |
| Oct 01, 2026 | 60.02 | 60.52 | 59.96 | 60.46 | 60.46 | -0.07% | 144 | 0.63 |
| Sep 30, 2026 | 60.78 | 60.78 | 60.22 | 60.50 | 60.50 | +0.03% | 10 | 0.04 |
| Sep 29, 2026 | 62.44 | 62.44 | 60.48 | 60.48 | 60.48 | -3.63% | 24 | 0.11 |
| Sep 28, 2026 | 62.46 | 63.00 | 62.46 | 62.76 | 62.76 | +0.61% | 3 | 0.01 |
| Sep 25, 2026 | 62.32 | 62.38 | 62.02 | 62.38 | 62.38 | -0.67% | 34 | 0.15 |
| Sep 24, 2026 | 63.00 | 63.00 | 62.34 | 62.80 | 62.80 | -0.66% | 3 | 0.01 |
| Sep 23, 2026 | 61.90 | 63.22 | 61.44 | 63.22 | 63.22 | +1.41% | 4 | 0.02 |
| Sep 22, 2026 | 62.24 | 62.34 | 61.26 | 62.34 | 62.34 | +0.81% | 4 | 0.02 |
| Sep 21, 2026 | 63.04 | 63.04 | 61.84 | 61.84 | 61.84 | -0.64% | 162 | 0.71 |
| Sep 18, 2026 | 63.06 | 64.92 | 62.24 | 62.24 | 62.24 | -2.78% | 1,903 | 9.58 |
| Sep 17, 2026 | 63.34 | 64.02 | 63.28 | 64.02 | 64.02 | -0.44% | 991 | 5.42 |
| Sep 16, 2026 | 64.78 | 65.02 | 64.30 | 64.30 | 64.30 | +0.34% | 4 | 0.02 |
| Sep 15, 2026 | 62.72 | 64.08 | 62.72 | 64.08 | 64.08 | +0.28% | 0 | 0.00 |
| Sep 14, 2026 | 66.26 | 66.42 | 63.90 | 63.90 | 63.90 | -1.18% | 0 | 0.00 |
| Sep 11, 2026 | 65.80 | 65.80 | 64.66 | 64.66 | 64.66 | -0.65% | 0 | 0.00 |
| Sep 10, 2026 | 66.98 | 66.98 | 65.08 | 65.08 | 65.08 | -3.47% | 0 | 0.00 |
| Sep 09, 2026 | 66.38 | 67.42 | 66.38 | 67.42 | 67.42 | -1.40% | 0 | 0.00 |
| Sep 08, 2026 | 68.34 | 69.24 | 68.32 | 68.38 | 68.38 | -0.15% | 631 | 3.54 |
| Sep 07, 2026 | 66.90 | 68.48 | 66.90 | 68.48 | 68.48 | +0.15% | 50 | 0.28 |
| Sep 04, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.10% | 0 | 0.00 |
