Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TechnipFMC PLC (1T1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
12.25+0.09 (+0.70%)
At close: 09:45PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202312.1412.2912.1212.2512.253,000
Feb 03, 202311.6912.6011.6812.1612.16-
Feb 02, 202312.6312.6811.9111.9111.91-
Feb 01, 202312.7512.9012.4312.7712.77-
Jan 31, 202312.5912.8212.5512.7012.70-
Jan 30, 202312.6112.7012.5212.6112.61-
Jan 27, 202312.7813.2012.5312.6312.63-
Jan 26, 202312.4812.7212.3712.7012.70-
Jan 25, 202311.9512.4511.9512.4512.45-
Jan 24, 202312.0612.0711.8611.9811.98-
Jan 23, 202311.9512.3111.8712.0212.02-
Jan 20, 202311.6311.9511.5711.9511.95-
Jan 19, 202311.4911.7111.0011.6911.69-
Jan 18, 202311.9812.0911.5511.5511.553,000
Jan 17, 202312.2012.2011.9812.0012.00-
Jan 16, 202311.8312.5911.8312.4812.48-
Jan 13, 202311.8112.1311.0511.9011.90-
Jan 12, 202311.5711.8911.5711.8211.82-
Jan 11, 202311.5711.8011.5011.5611.56-
Jan 10, 202311.5211.7211.3911.6011.60-
Jan 09, 202311.6612.0211.4811.5711.57-
Jan 06, 202311.2811.9711.2411.7011.70-
Jan 05, 202311.0911.3611.0611.2211.22-
Jan 04, 202310.9710.9910.8210.8510.85-
Jan 03, 202311.6011.7110.8910.9010.90-
Jan 02, 202311.3011.5911.3011.5511.55-
Dec 30, 202211.3011.3011.1111.2611.26-
Dec 29, 202211.1911.3011.1711.2511.25-
Dec 28, 202211.3611.6011.0411.1611.16-
Dec 27, 202211.3711.4511.2711.3511.35-
Dec 23, 202211.2211.4011.1211.4011.40-
Dec 22, 202211.3511.3810.9111.1411.14-
Dec 21, 202211.1611.4211.1311.3511.35-
Dec 20, 202210.8311.1010.8011.1011.10-
Dec 19, 202210.8211.0610.7610.8110.81-
Dec 16, 202210.9010.9010.4810.7610.76-
Dec 15, 202210.8811.0610.6310.9610.96-
Dec 14, 202211.0611.2410.8410.9010.90-
Dec 13, 202210.8511.1710.8511.0111.01-
Dec 12, 202210.6010.9110.5610.9110.91-
Dec 09, 202211.0311.2610.5610.5610.56-
Dec 08, 202210.8711.1610.8710.9410.94-
Dec 07, 202211.4011.4010.9110.9410.94-
Dec 06, 202211.4811.6911.3611.3611.36-
Dec 05, 202212.1912.4411.4311.4511.45300
Dec 02, 202211.8112.2811.8112.2512.25-
Dec 01, 202211.8512.1511.6911.9411.94-
Nov 30, 202211.6912.4811.6011.8611.86-
Nov 29, 202211.7011.8511.6511.7111.71-
Nov 28, 202211.5711.8511.4011.7311.73-
Nov 25, 202212.1212.2411.6211.6311.63-
Nov 24, 202211.6411.9111.6411.8611.86-
Nov 23, 202211.8712.4011.3911.6611.66-
Nov 22, 202211.5111.8911.4911.8911.89-
Nov 21, 202211.6811.8511.1711.5511.55-
Nov 18, 202211.9312.3611.5211.5511.55-
Nov 17, 202211.9012.1111.6711.8611.86-
Nov 16, 202211.9212.0711.7511.8811.88-
Nov 15, 202211.3511.8411.1511.8411.84-
Nov 14, 202211.4311.6611.2611.4311.43-
Nov 11, 202211.4511.4811.1811.4311.43-
Nov 10, 202211.5311.7011.2411.4011.40-
Nov 09, 202212.1012.1211.5211.5211.52-
Nov 08, 202212.1512.3411.9412.1012.10-
Nov 07, 202211.7312.2911.6712.0212.02-
Nov 04, 202211.7311.9511.5311.8111.81-
Nov 03, 202210.7011.7710.6411.7711.77-
Nov 02, 202210.8410.9810.5510.7710.77-
Nov 01, 202210.7611.1010.7610.8210.82-
Oct 31, 202210.2010.8110.0610.7310.73-
Oct 28, 202210.4110.9010.2110.2110.21-
Oct 27, 202210.4011.1010.3910.4010.40-
Oct 26, 202210.6810.9710.6510.8310.83-
Oct 25, 202210.8610.9410.6210.7010.70-
Oct 24, 202210.9411.0910.7110.7110.71-
Oct 21, 202210.6010.9710.5710.9710.97-
Oct 20, 202210.1810.6510.1310.5510.55-
Oct 19, 20229.6710.149.6510.0910.09-
Oct 18, 20229.729.869.499.619.61-
Oct 17, 20229.679.799.559.639.63-
Oct 14, 202210.0210.239.639.639.63-
Oct 13, 20229.549.939.439.939.93-
Oct 12, 20229.659.809.309.559.55-
Oct 11, 20229.469.669.289.629.62-
Oct 10, 20229.709.889.349.409.40-
Oct 07, 20229.819.909.679.679.67-
Oct 06, 20229.319.849.319.839.83163
Oct 05, 20229.119.359.099.359.35-
Oct 04, 20229.169.249.109.109.10-
Oct 03, 20228.659.078.659.059.05-
Sep 30, 20228.588.838.528.668.66-
Sep 29, 20228.758.838.358.618.61-
Sep 28, 20228.808.928.658.728.72-
Sep 27, 20228.418.848.418.818.81-
Sep 26, 20228.598.738.388.388.38-
Sep 23, 20229.129.278.518.658.65-
Sep 22, 20228.979.348.939.189.18-
Sep 21, 20229.229.579.209.229.22-
Sep 20, 20229.239.348.819.229.22-
Sep 19, 20229.039.278.929.279.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement