Advertisement
U.S. markets closed

TechnipFMC plc (1T1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
23.06-0.11 (-0.47%)
At close: 09:55PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.1623.4823.0423.0623.06-
Mar 27, 202423.2123.4822.8823.1723.17500
Mar 26, 202422.8823.2622.8823.1823.18-
Mar 25, 202423.1523.7622.8522.8522.85632
Mar 22, 202422.9623.2422.9623.1723.17-
Mar 21, 202422.6223.2722.6222.9822.98-
Mar 20, 202422.7522.8722.5622.5622.56-
Mar 19, 202422.4122.7422.4122.7422.74-
Mar 18, 202422.4322.8422.4022.4022.4050
Mar 18, 20240.05 Dividend
Mar 15, 202421.8722.4921.8722.3522.30-
Mar 14, 202421.0322.1321.0321.8821.83610
Mar 13, 202420.2421.0120.2421.0120.9645
Mar 12, 202420.2020.3420.2020.2220.17-
Mar 11, 202419.9420.1919.9220.1720.12-
Mar 08, 202420.2520.2519.9219.9719.92-
Mar 07, 202419.6020.2219.6020.1520.10-
Mar 06, 202419.9319.9819.6319.6319.5885
Mar 05, 202419.7620.0319.7619.9219.881
Mar 04, 202420.6320.6319.8119.8119.77-
Mar 01, 202419.9420.9019.9320.6520.601
Feb 29, 202420.0420.4019.8819.8919.85-
Feb 28, 202420.1120.1719.9720.0019.96-
Feb 27, 202420.0720.0719.7620.0620.024,134
Feb 26, 202419.7020.1719.7020.0920.05-
Feb 23, 202419.7319.7919.3519.7319.68-
Feb 22, 202418.5919.8118.5919.7419.69-
Feb 21, 202418.2718.7718.2718.5718.52-
Feb 20, 202418.0818.3218.0818.3218.28-
Feb 19, 202418.1418.2618.1018.1018.0644
Feb 16, 202418.1118.2418.1118.1618.12-
Feb 15, 202417.8018.0617.8018.0618.01-
Feb 14, 202417.5717.8417.5717.6717.63-
Feb 13, 202417.6617.7117.5017.5017.47-
Feb 12, 202417.5717.8417.5717.6217.58144
Feb 09, 202417.6917.6917.4817.5217.49-
Feb 08, 202417.5317.7817.4417.6717.63-
Feb 07, 202417.4517.6317.3317.5017.46-
Feb 06, 202417.3317.6117.3317.4217.38-
Feb 05, 202417.3217.4217.2517.3017.26-
Feb 02, 202417.6217.7317.3317.3317.30-
Feb 01, 202417.7617.8817.5817.5817.551
Jan 31, 202418.1418.1517.7217.7217.681,250
Jan 30, 202418.6718.6717.8318.0918.05-
Jan 29, 202418.7818.7818.5918.6518.60-
Jan 26, 202418.2218.7618.2218.7418.69-
Jan 25, 202418.0318.2517.9718.2418.20-
Jan 24, 202417.8418.0917.8217.9717.9358
Jan 23, 202417.8318.4217.8317.8517.82388
Jan 22, 202417.6117.9017.6117.8817.84-
Jan 19, 202417.3417.7417.3417.5117.48-
Jan 18, 202417.0517.3517.0517.3517.32-
Jan 17, 202416.9417.4616.9417.0517.0150
Jan 16, 202416.8217.3616.8216.9516.92-
Jan 15, 202417.0817.0816.8616.8716.83-
Jan 12, 202416.8417.1616.8317.0817.05-
Jan 11, 202416.7316.9416.7316.8316.80-
Jan 10, 202417.0817.0816.5516.6516.61-
Jan 09, 202417.2217.2217.0117.0317.00150
Jan 08, 202417.8917.8916.9317.1717.13-
Jan 05, 202417.7318.2217.7117.9517.91885
Jan 04, 202418.0518.1917.6717.6717.63-
Jan 03, 202418.1318.2518.0118.0117.97-
Jan 02, 202418.1018.2318.0518.0918.051
Dec 29, 202318.1418.1518.1418.1518.10-
Dec 28, 202318.2018.3518.1118.1118.07-
Dec 27, 202318.3418.4518.1718.1918.15-
Dec 22, 202317.9818.3317.9818.1918.15-
Dec 21, 202318.3318.6517.9318.0117.9728
Dec 20, 202318.4118.6118.3618.3618.32-
Dec 19, 202318.2518.4818.2518.3118.26-
Dec 18, 202318.2618.6518.2618.2818.24894
Dec 15, 202317.9918.2017.8418.2018.1638
Dec 14, 202317.6117.8517.6017.8317.80-
Dec 13, 202317.1717.5717.1717.5717.53-
Dec 12, 202317.4717.4817.0617.0917.06-
Dec 11, 202317.4217.7317.4217.4717.43-
Dec 08, 202317.2217.4517.2117.3817.34-
Dec 07, 202317.3717.3716.9617.1117.07-
Dec 06, 202318.6718.6917.3817.3817.341,750
Dec 05, 202318.6818.8818.6318.6418.59-
Dec 04, 202318.8318.9018.7018.7618.72-
Dec 01, 202318.8419.0918.8118.8118.7763
Nov 30, 202318.3318.9418.3318.8918.84-
Nov 29, 202318.7218.7218.2718.2718.23-
Nov 28, 202319.1719.1718.7018.7018.66-
Nov 27, 202319.0419.0818.9919.0519.01-
Nov 24, 202319.1219.5419.0819.0819.0475
Nov 23, 202319.1019.1519.1019.1319.08-
Nov 22, 202319.1719.4618.8819.0018.96100
Nov 21, 202318.9519.3018.9519.1519.10-
Nov 20, 202318.8019.0818.8018.9018.86-
Nov 20, 20230.05 Dividend
Nov 17, 202318.4218.9718.4218.7518.6525
Nov 16, 202319.4319.4318.0918.3818.28-
Nov 15, 202319.6819.6819.4319.4319.34-
Nov 14, 202320.0720.0719.6319.6419.54580
Nov 13, 202319.9420.2819.9420.0219.92-
Nov 10, 202319.4720.0719.4720.0119.91-
Nov 09, 202319.2819.6819.2819.4719.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...