Tecnicas Reunidas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.080	11.140	10.992	10.992	10.992	976
2024-09-04	11.130	11.130	11.030	11.036	11.036	684
2024-09-03	11.345	11.345	11.100	11.126	11.126	1,162
2024-09-02	11.540	11.540	11.200	11.485	11.485	2,613
2024-08-30	11.090	11.460	11.080	11.273	11.273	3,157
2024-08-29	11.700	11.700	10.980	11.060	11.060	4,698
2024-08-28	11.500	11.650	11.030	11.558	11.558	11,417
2024-08-27	10.700	11.230	10.650	10.699	10.699	6,011
2024-08-23	10.660	10.790	10.660	10.735	10.735	1,326
2024-08-22	10.680	10.780	10.660	10.770	10.770	236
2024-08-21	10.680	10.740	10.600	10.709	10.709	861
2024-08-20	10.880	11.060	10.580	10.580	10.580	624
2024-08-19	10.650	10.840	10.320	10.720	10.720	1,008
2024-08-16	10.570	10.580	10.480	10.490	10.490	524
2024-08-15	10.420	10.550	10.240	10.300	10.300	1,193
2024-08-14	10.540	10.540	10.290	10.334	10.334	1,808
2024-08-13	10.490	10.490	10.400	10.490	10.490	260
2024-08-12	10.470	10.630	10.470	10.590	10.590	728
2024-08-09	10.590	10.710	10.460	10.460	10.460	419
2024-08-08	10.590	10.590	10.440	10.560	10.560	627
2024-08-07	10.730	10.750	10.460	10.721	10.721	926
2024-08-06	10.910	10.910	10.480	10.568	10.568	1,922
2024-08-05	10.600	10.840	10.350	10.600	10.600	876
2024-08-02	11.430	11.540	11.160	11.160	11.160	2,077
2024-08-01	11.670	11.670	11.230	11.312	11.312	2,016
2024-07-31	11.670	11.770	11.310	11.560	11.560	4,911
2024-07-30	11.830	11.980	11.160	11.440	11.440	1,249
2024-07-29	12.090	12.090	11.670	11.870	11.870	469
2024-07-26	12.300	12.300	12.010	12.170	12.170	512
2024-07-25	12.380	12.400	12.130	12.210	12.210	346
2024-07-24	12.400	12.600	12.400	12.499	12.499	1,418
2024-07-23	12.620	12.620	12.390	12.427	12.427	4,730
2024-07-22	12.270	12.720	12.190	12.675	12.675	4,810
2024-07-19	12.140	12.190	11.950	12.027	12.027	2,305
2024-07-18	12.280	12.370	12.030	12.070	12.070	1,026
2024-07-17	12.030	12.350	12.030	12.260	12.260	1,612
2024-07-16	12.210	12.430	12.040	12.127	12.127	1,597
2024-07-15	12.320	12.490	12.320	12.460	12.460	334
2024-07-12	12.430	12.540	12.370	12.443	12.443	925
2024-07-11	12.470	12.470	12.320	12.355	12.355	1,215
2024-07-10	11.890	12.340	11.870	12.330	12.330	6,326
2024-07-09	12.130	12.130	11.910	12.019	12.019	2,472
2024-07-08	12.330	12.470	11.890	12.271	12.271	2,711
2024-07-05	12.410	12.570	12.270	12.322	12.322	739
2024-07-04	12.500	12.630	12.400	12.490	12.490	7,491
2024-07-03	13.200	13.250	12.600	13.220	13.220	481
2024-07-02	12.960	13.140	12.960	13.140	13.140	3,844
2024-07-01	12.510	13.130	12.510	13.020	13.020	353
2024-06-28	12.600	12.720	12.600	12.620	12.620	336
2024-06-27	12.250	12.710	12.250	12.674	12.674	2,157
2024-06-26	12.320	12.320	12.260	12.281	12.281	3,390
2024-06-25	12.300	12.340	12.130	12.258	12.258	3,207
2024-06-24	11.910	12.110	11.910	12.110	12.110	844
2024-06-21	12.460	12.460	12.100	12.181	12.181	3,267
2024-06-20	12.230	12.510	12.230	12.450	12.450	2,752
2024-06-19	12.770	12.770	12.440	12.683	12.683	7,779
2024-06-18	12.250	12.850	12.250	12.780	12.780	2,201
2024-06-17	12.000	12.100	11.900	12.024	12.024	1,796
2024-06-14	12.000	12.000	11.820	11.869	11.869	689
2024-06-13	12.310	12.310	12.130	12.181	12.181	3,985

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.