Advertisement
Advertisement
TechnipFMC PLC (1T1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 09:45PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 12.14 | 12.29 | 12.12 | 12.25 | 12.25 | 3,000 |
| Feb 03, 2023 | 11.69 | 12.60 | 11.68 | 12.16 | 12.16 | - |
| Feb 02, 2023 | 12.63 | 12.68 | 11.91 | 11.91 | 11.91 | - |
| Feb 01, 2023 | 12.75 | 12.90 | 12.43 | 12.77 | 12.77 | - |
| Jan 31, 2023 | 12.59 | 12.82 | 12.55 | 12.70 | 12.70 | - |
| Jan 30, 2023 | 12.61 | 12.70 | 12.52 | 12.61 | 12.61 | - |
| Jan 27, 2023 | 12.78 | 13.20 | 12.53 | 12.63 | 12.63 | - |
| Jan 26, 2023 | 12.48 | 12.72 | 12.37 | 12.70 | 12.70 | - |
| Jan 25, 2023 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | - |
| Jan 24, 2023 | 12.06 | 12.07 | 11.86 | 11.98 | 11.98 | - |
| Jan 23, 2023 | 11.95 | 12.31 | 11.87 | 12.02 | 12.02 | - |
| Jan 20, 2023 | 11.63 | 11.95 | 11.57 | 11.95 | 11.95 | - |
| Jan 19, 2023 | 11.49 | 11.71 | 11.00 | 11.69 | 11.69 | - |
| Jan 18, 2023 | 11.98 | 12.09 | 11.55 | 11.55 | 11.55 | 3,000 |
| Jan 17, 2023 | 12.20 | 12.20 | 11.98 | 12.00 | 12.00 | - |
| Jan 16, 2023 | 11.83 | 12.59 | 11.83 | 12.48 | 12.48 | - |
| Jan 13, 2023 | 11.81 | 12.13 | 11.05 | 11.90 | 11.90 | - |
| Jan 12, 2023 | 11.57 | 11.89 | 11.57 | 11.82 | 11.82 | - |
| Jan 11, 2023 | 11.57 | 11.80 | 11.50 | 11.56 | 11.56 | - |
| Jan 10, 2023 | 11.52 | 11.72 | 11.39 | 11.60 | 11.60 | - |
| Jan 09, 2023 | 11.66 | 12.02 | 11.48 | 11.57 | 11.57 | - |
| Jan 06, 2023 | 11.28 | 11.97 | 11.24 | 11.70 | 11.70 | - |
| Jan 05, 2023 | 11.09 | 11.36 | 11.06 | 11.22 | 11.22 | - |
| Jan 04, 2023 | 10.97 | 10.99 | 10.82 | 10.85 | 10.85 | - |
| Jan 03, 2023 | 11.60 | 11.71 | 10.89 | 10.90 | 10.90 | - |
| Jan 02, 2023 | 11.30 | 11.59 | 11.30 | 11.55 | 11.55 | - |
| Dec 30, 2022 | 11.30 | 11.30 | 11.11 | 11.26 | 11.26 | - |
| Dec 29, 2022 | 11.19 | 11.30 | 11.17 | 11.25 | 11.25 | - |
| Dec 28, 2022 | 11.36 | 11.60 | 11.04 | 11.16 | 11.16 | - |
| Dec 27, 2022 | 11.37 | 11.45 | 11.27 | 11.35 | 11.35 | - |
| Dec 23, 2022 | 11.22 | 11.40 | 11.12 | 11.40 | 11.40 | - |
| Dec 22, 2022 | 11.35 | 11.38 | 10.91 | 11.14 | 11.14 | - |
| Dec 21, 2022 | 11.16 | 11.42 | 11.13 | 11.35 | 11.35 | - |
| Dec 20, 2022 | 10.83 | 11.10 | 10.80 | 11.10 | 11.10 | - |
| Dec 19, 2022 | 10.82 | 11.06 | 10.76 | 10.81 | 10.81 | - |
| Dec 16, 2022 | 10.90 | 10.90 | 10.48 | 10.76 | 10.76 | - |
| Dec 15, 2022 | 10.88 | 11.06 | 10.63 | 10.96 | 10.96 | - |
| Dec 14, 2022 | 11.06 | 11.24 | 10.84 | 10.90 | 10.90 | - |
| Dec 13, 2022 | 10.85 | 11.17 | 10.85 | 11.01 | 11.01 | - |
| Dec 12, 2022 | 10.60 | 10.91 | 10.56 | 10.91 | 10.91 | - |
| Dec 09, 2022 | 11.03 | 11.26 | 10.56 | 10.56 | 10.56 | - |
| Dec 08, 2022 | 10.87 | 11.16 | 10.87 | 10.94 | 10.94 | - |
| Dec 07, 2022 | 11.40 | 11.40 | 10.91 | 10.94 | 10.94 | - |
| Dec 06, 2022 | 11.48 | 11.69 | 11.36 | 11.36 | 11.36 | - |
| Dec 05, 2022 | 12.19 | 12.44 | 11.43 | 11.45 | 11.45 | 300 |
| Dec 02, 2022 | 11.81 | 12.28 | 11.81 | 12.25 | 12.25 | - |
| Dec 01, 2022 | 11.85 | 12.15 | 11.69 | 11.94 | 11.94 | - |
| Nov 30, 2022 | 11.69 | 12.48 | 11.60 | 11.86 | 11.86 | - |
| Nov 29, 2022 | 11.70 | 11.85 | 11.65 | 11.71 | 11.71 | - |
| Nov 28, 2022 | 11.57 | 11.85 | 11.40 | 11.73 | 11.73 | - |
| Nov 25, 2022 | 12.12 | 12.24 | 11.62 | 11.63 | 11.63 | - |
| Nov 24, 2022 | 11.64 | 11.91 | 11.64 | 11.86 | 11.86 | - |
| Nov 23, 2022 | 11.87 | 12.40 | 11.39 | 11.66 | 11.66 | - |
| Nov 22, 2022 | 11.51 | 11.89 | 11.49 | 11.89 | 11.89 | - |
| Nov 21, 2022 | 11.68 | 11.85 | 11.17 | 11.55 | 11.55 | - |
| Nov 18, 2022 | 11.93 | 12.36 | 11.52 | 11.55 | 11.55 | - |
| Nov 17, 2022 | 11.90 | 12.11 | 11.67 | 11.86 | 11.86 | - |
| Nov 16, 2022 | 11.92 | 12.07 | 11.75 | 11.88 | 11.88 | - |
| Nov 15, 2022 | 11.35 | 11.84 | 11.15 | 11.84 | 11.84 | - |
| Nov 14, 2022 | 11.43 | 11.66 | 11.26 | 11.43 | 11.43 | - |
| Nov 11, 2022 | 11.45 | 11.48 | 11.18 | 11.43 | 11.43 | - |
| Nov 10, 2022 | 11.53 | 11.70 | 11.24 | 11.40 | 11.40 | - |
| Nov 09, 2022 | 12.10 | 12.12 | 11.52 | 11.52 | 11.52 | - |
| Nov 08, 2022 | 12.15 | 12.34 | 11.94 | 12.10 | 12.10 | - |
| Nov 07, 2022 | 11.73 | 12.29 | 11.67 | 12.02 | 12.02 | - |
| Nov 04, 2022 | 11.73 | 11.95 | 11.53 | 11.81 | 11.81 | - |
| Nov 03, 2022 | 10.70 | 11.77 | 10.64 | 11.77 | 11.77 | - |
| Nov 02, 2022 | 10.84 | 10.98 | 10.55 | 10.77 | 10.77 | - |
| Nov 01, 2022 | 10.76 | 11.10 | 10.76 | 10.82 | 10.82 | - |
| Oct 31, 2022 | 10.20 | 10.81 | 10.06 | 10.73 | 10.73 | - |
| Oct 28, 2022 | 10.41 | 10.90 | 10.21 | 10.21 | 10.21 | - |
| Oct 27, 2022 | 10.40 | 11.10 | 10.39 | 10.40 | 10.40 | - |
| Oct 26, 2022 | 10.68 | 10.97 | 10.65 | 10.83 | 10.83 | - |
| Oct 25, 2022 | 10.86 | 10.94 | 10.62 | 10.70 | 10.70 | - |
| Oct 24, 2022 | 10.94 | 11.09 | 10.71 | 10.71 | 10.71 | - |
| Oct 21, 2022 | 10.60 | 10.97 | 10.57 | 10.97 | 10.97 | - |
| Oct 20, 2022 | 10.18 | 10.65 | 10.13 | 10.55 | 10.55 | - |
| Oct 19, 2022 | 9.67 | 10.14 | 9.65 | 10.09 | 10.09 | - |
| Oct 18, 2022 | 9.72 | 9.86 | 9.49 | 9.61 | 9.61 | - |
| Oct 17, 2022 | 9.67 | 9.79 | 9.55 | 9.63 | 9.63 | - |
| Oct 14, 2022 | 10.02 | 10.23 | 9.63 | 9.63 | 9.63 | - |
| Oct 13, 2022 | 9.54 | 9.93 | 9.43 | 9.93 | 9.93 | - |
| Oct 12, 2022 | 9.65 | 9.80 | 9.30 | 9.55 | 9.55 | - |
| Oct 11, 2022 | 9.46 | 9.66 | 9.28 | 9.62 | 9.62 | - |
| Oct 10, 2022 | 9.70 | 9.88 | 9.34 | 9.40 | 9.40 | - |
| Oct 07, 2022 | 9.81 | 9.90 | 9.67 | 9.67 | 9.67 | - |
| Oct 06, 2022 | 9.31 | 9.84 | 9.31 | 9.83 | 9.83 | 163 |
| Oct 05, 2022 | 9.11 | 9.35 | 9.09 | 9.35 | 9.35 | - |
| Oct 04, 2022 | 9.16 | 9.24 | 9.10 | 9.10 | 9.10 | - |
| Oct 03, 2022 | 8.65 | 9.07 | 8.65 | 9.05 | 9.05 | - |
| Sep 30, 2022 | 8.58 | 8.83 | 8.52 | 8.66 | 8.66 | - |
| Sep 29, 2022 | 8.75 | 8.83 | 8.35 | 8.61 | 8.61 | - |
| Sep 28, 2022 | 8.80 | 8.92 | 8.65 | 8.72 | 8.72 | - |
| Sep 27, 2022 | 8.41 | 8.84 | 8.41 | 8.81 | 8.81 | - |
| Sep 26, 2022 | 8.59 | 8.73 | 8.38 | 8.38 | 8.38 | - |
| Sep 23, 2022 | 9.12 | 9.27 | 8.51 | 8.65 | 8.65 | - |
| Sep 22, 2022 | 8.97 | 9.34 | 8.93 | 9.18 | 9.18 | - |
| Sep 21, 2022 | 9.22 | 9.57 | 9.20 | 9.22 | 9.22 | - |
| Sep 20, 2022 | 9.23 | 9.34 | 8.81 | 9.22 | 9.22 | - |
| Sep 19, 2022 | 9.03 | 9.27 | 8.92 | 9.27 | 9.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
