TechnipFMC plc (VIE:FTI)
Austria
· Delayed Price · Currency is EUR 53.29
-1.65 (-3.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.61 | 54.93 | 52.67 | 53.29 | - | -3.00% | 1,021 |
| Mar 6, 2026 | 55.78 | 55.95 | 54.94 | 54.94 | 54.94 | -2.40% | 418 |
| Mar 5, 2026 | 56.02 | 56.29 | 56.02 | 56.29 | 56.29 | -0.78% | - |
| Mar 4, 2026 | 56.78 | 57.39 | 56.73 | 56.73 | 56.73 | -0.28% | - |
| Mar 3, 2026 | 57.36 | 57.86 | 56.89 | 56.89 | 56.89 | -1.81% | 837 |
| Mar 2, 2026 | 58.41 | 58.41 | 56.38 | 57.94 | 57.94 | 2.68% | 434 |
| Feb 27, 2026 | 56.68 | 57.17 | 56.43 | 56.43 | 56.43 | 0.12% | 285 |
| Feb 26, 2026 | 55.91 | 56.36 | 55.79 | 56.36 | 56.36 | 1.75% | - |
| Feb 25, 2026 | 55.49 | 55.54 | 55.36 | 55.39 | 55.39 | 0.98% | 700 |
| Feb 24, 2026 | 55.11 | 55.11 | 54.47 | 54.85 | 54.85 | 0.83% | - |
| Feb 23, 2026 | 53.65 | 54.40 | 53.65 | 54.40 | 54.40 | 3.60% | - |
| Feb 20, 2026 | 52.57 | 52.57 | 52.36 | 52.51 | 52.51 | 3.35% | - |
| Feb 19, 2026 | 53.01 | 53.33 | 50.81 | 50.81 | 50.81 | -4.26% | 384 |
| Feb 18, 2026 | 51.84 | 53.07 | 51.84 | 53.07 | 53.07 | 3.57% | - |
| Feb 17, 2026 | 52.17 | 52.17 | 51.24 | 51.24 | 51.24 | 0.18% | - |
| Feb 16, 2026 | 51.87 | 51.98 | 51.15 | 51.15 | 51.15 | -1.82% | - |
| Feb 13, 2026 | 51.38 | 52.10 | 51.34 | 52.10 | 52.10 | 0.54% | - |
| Feb 12, 2026 | 52.25 | 52.32 | 51.82 | 51.82 | 51.82 | -0.27% | - |
| Feb 11, 2026 | 50.63 | 51.96 | 50.45 | 51.96 | 51.96 | 3.61% | - |
| Feb 10, 2026 | 50.37 | 50.56 | 50.15 | 50.15 | 50.15 | -0.44% | - |
| Feb 9, 2026 | 49.97 | 50.37 | 49.77 | 50.37 | 50.37 | 4.90% | - |
| Feb 6, 2026 | 47.77 | 48.02 | 47.77 | 48.02 | 48.02 | 2.16% | - |
| Feb 5, 2026 | 47.58 | 47.77 | 46.76 | 47.00 | 47.00 | -1.60% | 120 |
| Feb 4, 2026 | 48.59 | 48.78 | 47.77 | 47.77 | 47.77 | -0.51% | - |
| Feb 3, 2026 | 47.82 | 48.01 | 47.82 | 48.01 | 48.01 | 1.15% | - |
| Feb 2, 2026 | 46.65 | 47.47 | 45.93 | 47.47 | 47.47 | 0.43% | 100 |
| Jan 30, 2026 | 46.63 | 47.26 | 46.28 | 47.26 | 47.26 | -0.65% | 261 |
| Jan 29, 2026 | 46.90 | 47.57 | 46.27 | 47.57 | 47.57 | 2.67% | 90 |
| Jan 28, 2026 | 46.42 | 46.62 | 46.34 | 46.34 | 46.34 | 0.43% | - |
| Jan 27, 2026 | 46.05 | 46.14 | 45.93 | 46.14 | 46.14 | -0.21% | - |
| Jan 26, 2026 | 45.83 | 46.26 | 45.70 | 46.23 | 46.23 | -1.01% | - |
| Jan 23, 2026 | 46.23 | 46.70 | 45.63 | 46.70 | 46.70 | 0.52% | - |
| Jan 22, 2026 | 46.53 | 46.53 | 46.10 | 46.46 | 46.46 | 3.07% | - |
| Jan 21, 2026 | 44.64 | 45.08 | 44.60 | 45.08 | 45.08 | 1.70% | - |
| Jan 20, 2026 | 44.24 | 44.32 | 44.00 | 44.32 | 44.32 | -0.43% | - |
| Jan 19, 2026 | 44.55 | 44.55 | 44.48 | 44.51 | 44.51 | -1.25% | - |
| Jan 16, 2026 | 45.13 | 45.13 | 45.02 | 45.08 | 45.08 | 0.84% | - |
| Jan 15, 2026 | 44.88 | 44.94 | 44.70 | 44.70 | 44.70 | 2.23% | - |
| Jan 14, 2026 | 43.22 | 43.73 | 43.17 | 43.73 | 43.73 | 1.50% | - |
| Jan 13, 2026 | 43.32 | 43.32 | 42.63 | 43.08 | 43.08 | 1.38% | - |
| Jan 12, 2026 | 42.75 | 42.83 | 42.50 | 42.50 | 42.50 | -0.41% | - |
| Jan 9, 2026 | 42.48 | 42.67 | 42.48 | 42.67 | 42.67 | 0.89% | - |
| Jan 8, 2026 | 42.77 | 42.77 | 41.95 | 42.30 | 42.30 | 1.24% | - |
| Jan 7, 2026 | 41.47 | 41.78 | 41.43 | 41.78 | 41.78 | 0.49% | - |
| Jan 6, 2026 | 41.41 | 41.57 | 41.29 | 41.57 | 41.57 | -1.34% | - |
| Jan 5, 2026 | 41.76 | 42.14 | 41.55 | 42.14 | 42.14 | 10.65% | 261 |
| Jan 2, 2026 | 38.04 | 38.10 | 38.04 | 38.08 | 38.08 | 0.24% | - |
| Dec 30, 2025 | 37.94 | 37.99 | 37.94 | 37.99 | 37.99 | -0.90% | - |
| Dec 29, 2025 | 37.89 | 38.34 | 37.89 | 38.34 | 38.34 | 0.25% | - |
| Dec 23, 2025 | 38.17 | 38.24 | 38.12 | 38.24 | 38.24 | -0.31% | - |
| Dec 22, 2025 | 38.20 | 38.36 | 38.15 | 38.36 | 38.36 | 2.79% | - |
| Dec 19, 2025 | 37.14 | 37.32 | 37.14 | 37.32 | 37.32 | -1.34% | - |
| Dec 18, 2025 | 37.81 | 37.96 | 37.81 | 37.83 | 37.83 | 0.23% | - |
| Dec 17, 2025 | 37.68 | 37.74 | 37.53 | 37.74 | 37.74 | -2.77% | - |
| Dec 16, 2025 | 39.20 | 39.26 | 38.82 | 38.82 | 38.82 | -1.33% | - |
| Dec 15, 2025 | 39.59 | 39.62 | 39.34 | 39.34 | 39.34 | -0.86% | - |
| Dec 12, 2025 | 39.65 | 39.73 | 39.65 | 39.68 | 39.68 | 0.84% | - |
| Dec 11, 2025 | 39.38 | 39.48 | 39.35 | 39.35 | 39.35 | -0.48% | - |
| Dec 10, 2025 | 39.40 | 39.54 | 39.40 | 39.54 | 39.54 | -0.34% | - |
| Dec 9, 2025 | 38.98 | 39.68 | 38.92 | 39.68 | 39.68 | 0.93% | - |
| Dec 8, 2025 | 39.56 | 39.61 | 39.31 | 39.31 | 39.31 | -1.76% | - |
| Dec 5, 2025 | 39.85 | 40.02 | 39.84 | 40.02 | 40.02 | 0.67% | - |
| Dec 4, 2025 | 40.04 | 40.06 | 39.75 | 39.75 | 39.75 | 1.87% | - |
| Dec 3, 2025 | 39.12 | 39.12 | 38.92 | 39.02 | 39.02 | -0.26% | - |
| Dec 2, 2025 | 39.26 | 39.35 | 39.12 | 39.12 | 39.12 | 0.40% | - |
| Dec 1, 2025 | 39.03 | 39.03 | 38.53 | 38.97 | 38.97 | 0.32% | 100 |
| Nov 28, 2025 | 39.22 | 39.22 | 38.84 | 38.84 | 38.84 | -0.47% | - |
| Nov 27, 2025 | 39.04 | 39.06 | 38.96 | 39.03 | 39.03 | -0.14% | - |
| Nov 26, 2025 | 38.89 | 39.50 | 38.89 | 39.08 | 39.08 | 1.52% | - |
| Nov 25, 2025 | 38.59 | 38.63 | 38.50 | 38.50 | 38.50 | 1.37% | - |
| Nov 24, 2025 | 38.20 | 38.26 | 37.98 | 37.98 | 37.98 | 0.74% | - |
| Nov 21, 2025 | 37.75 | 37.87 | 37.70 | 37.70 | 37.70 | -1.58% | - |
| Nov 20, 2025 | 38.35 | 38.35 | 38.30 | 38.30 | 38.30 | 2.30% | - |
| Nov 19, 2025 | 37.82 | 37.89 | 37.44 | 37.44 | 37.44 | 1.99% | - |
| Nov 18, 2025 | 37.01 | 37.03 | 36.71 | 36.71 | 36.71 | -0.89% | - |
| Nov 14, 2025 | 37.13 | 37.13 | 36.98 | 37.04 | 37.00 | 0.26% | - |
| Nov 13, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.90 | -1.32% | - |
| Nov 12, 2025 | 37.70 | 37.70 | 37.44 | 37.44 | 37.40 | -0.83% | - |
| Nov 11, 2025 | 37.82 | 37.82 | 37.67 | 37.76 | 37.71 | 1.38% | - |
| Nov 10, 2025 | 37.12 | 37.25 | 37.12 | 37.24 | 37.20 | 1.93% | - |
| Nov 7, 2025 | 36.89 | 36.89 | 36.54 | 36.54 | 36.49 | -0.95% | - |
| Nov 6, 2025 | 36.70 | 36.89 | 36.70 | 36.89 | 36.84 | 1.70% | - |
| Nov 5, 2025 | 36.35 | 36.37 | 36.27 | 36.27 | 36.23 | 1.00% | - |
| Nov 4, 2025 | 36.26 | 36.29 | 35.91 | 35.91 | 35.87 | 0.20% | - |
| Nov 3, 2025 | 36.54 | 36.54 | 35.84 | 35.84 | 35.80 | -1.09% | - |
| Oct 31, 2025 | 36.00 | 36.24 | 36.00 | 36.24 | 36.19 | 0.03% | - |
| Oct 30, 2025 | 35.25 | 36.23 | 35.25 | 36.23 | 36.18 | 2.09% | - |
| Oct 29, 2025 | 35.24 | 35.49 | 35.24 | 35.49 | 35.44 | 0.31% | - |
| Oct 28, 2025 | 34.77 | 35.38 | 34.77 | 35.38 | 35.33 | 1.70% | - |
| Oct 27, 2025 | 34.27 | 34.79 | 34.08 | 34.79 | 34.74 | -1.04% | 558 |
| Oct 24, 2025 | 35.29 | 35.29 | 35.15 | 35.15 | 35.11 | 4.64% | - |
| Oct 23, 2025 | 32.65 | 33.59 | 32.65 | 33.59 | 33.55 | 5.81% | 203 |
| Oct 22, 2025 | 31.46 | 31.75 | 31.46 | 31.75 | 31.71 | 0.84% | - |
| Oct 21, 2025 | 31.41 | 31.48 | 31.37 | 31.48 | 31.44 | 1.04% | - |
| Oct 20, 2025 | 30.85 | 31.16 | 30.85 | 31.16 | 31.12 | 1.98% | - |
| Oct 17, 2025 | 30.55 | 30.55 | 30.19 | 30.55 | 30.51 | -0.57% | - |
| Oct 16, 2025 | 30.64 | 31.26 | 30.58 | 30.73 | 30.69 | -1.19% | - |
| Oct 15, 2025 | 31.02 | 31.25 | 31.02 | 31.10 | 31.06 | 1.32% | - |
| Oct 14, 2025 | 30.85 | 31.05 | 30.69 | 30.69 | 30.65 | -2.07% | - |
| Oct 13, 2025 | 31.21 | 31.34 | 31.20 | 31.34 | 31.30 | -1.69% | - |