Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.420 | 12.640 | 12.420 | 12.480 | 12.480 | 1,540 |
| 2024-06-11 | 12.710 | 12.710 | 12.430 | 12.592 | 12.592 | 37,443 |
| 2024-06-10 | 12.660 | 12.770 | 12.300 | 12.590 | 12.590 | 972 |
| 2024-06-07 | 12.780 | 13.490 | 12.600 | 12.903 | 12.903 | 7,364 |
| 2024-06-06 | 12.800 | 12.810 | 12.430 | 12.540 | 12.540 | 1,178 |
| 2024-06-05 | 12.670 | 12.760 | 12.580 | 12.676 | 12.676 | 1,191 |
| 2024-06-04 | 13.000 | 13.000 | 12.700 | 12.740 | 12.740 | 8,951 |
| 2024-06-03 | 12.670 | 12.940 | 12.650 | 12.817 | 12.817 | 4,889 |
| 2024-05-31 | 12.670 | 12.670 | 12.300 | 12.533 | 12.533 | 21,710 |
| 2024-05-30 | 12.790 | 12.790 | 12.310 | 12.570 | 12.570 | 123 |
| 2024-05-29 | 13.040 | 13.100 | 12.610 | 12.650 | 12.650 | 1,813 |
| 2024-05-28 | 12.770 | 13.010 | 12.730 | 12.893 | 12.893 | 2,278 |
| 2024-05-24 | 12.160 | 12.680 | 12.070 | 12.313 | 12.313 | 7,929 |
| 2024-05-23 | 10.880 | 13.100 | 10.550 | 10.990 | 10.990 | 10,549 |
| 2024-05-22 | 10.690 | 10.720 | 10.300 | 10.436 | 10.436 | 1,103 |
| 2024-05-21 | 10.755 | 10.840 | 10.560 | 10.783 | 10.783 | 1,551 |
| 2024-05-20 | 10.800 | 10.850 | 10.620 | 10.803 | 10.803 | 3,852 |
| 2024-05-17 | 10.700 | 10.770 | 10.610 | 10.730 | 10.730 | 3,627 |
| 2024-05-16 | 10.530 | 10.710 | 10.530 | 10.615 | 10.615 | 5,839 |
| 2024-05-15 | 10.010 | 10.660 | 10.010 | 10.422 | 10.422 | 5,758 |
| 2024-05-14 | 9.595 | 9.925 | 9.595 | 9.747 | 9.747 | 3,228 |
| 2024-05-13 | 9.740 | 9.790 | 9.255 | 9.336 | 9.336 | 957 |
| 2024-05-10 | 9.490 | 9.775 | 9.490 | 9.680 | 9.680 | 2,912 |
| 2024-05-09 | 9.560 | 9.570 | 9.490 | 9.550 | 9.550 | 249 |
| 2024-05-08 | 9.600 | 9.680 | 9.490 | 9.628 | 9.628 | 6,753 |
| 2024-05-07 | 9.340 | 9.640 | 9.210 | 9.595 | 9.595 | 329 |
| 2024-05-03 | 9.205 | 9.280 | 9.205 | 9.245 | 9.245 | 1,545 |
| 2024-05-02 | 9.440 | 9.645 | 9.205 | 9.250 | 9.250 | 1,632 |
| 2024-04-30 | 9.500 | 9.570 | 9.120 | 9.434 | 9.434 | 2,681 |
| 2024-04-29 | 9.210 | 9.530 | 9.210 | 9.364 | 9.364 | 3,072 |
| 2024-04-26 | 9.195 | 9.305 | 9.195 | 9.225 | 9.225 | 3,308 |
| 2024-04-25 | 9.300 | 9.395 | 8.970 | 9.060 | 9.060 | 6,314 |
| 2024-04-24 | 9.207 | 9.380 | 9.207 | 9.320 | 9.320 | 19,187 |
| 2024-04-23 | 9.180 | 9.260 | 9.055 | 9.245 | 9.245 | 19,750 |
| 2024-04-22 | 8.965 | 9.220 | 8.965 | 9.013 | 9.013 | 24,603 |
| 2024-04-19 | 8.900 | 9.056 | 8.735 | 9.055 | 9.055 | 19,794 |
| 2024-04-18 | 8.830 | 8.980 | 8.796 | 8.811 | 8.811 | 16,130 |
| 2024-04-17 | 8.680 | 8.920 | 8.632 | 8.910 | 8.910 | 24,343 |
| 2024-04-16 | 8.799 | 8.799 | 8.500 | 8.595 | 8.595 | 12,226 |
| 2024-04-15 | 9.145 | 9.270 | 8.870 | 9.049 | 9.049 | 25,385 |
| 2024-04-12 | 9.200 | 9.525 | 9.200 | 9.261 | 9.261 | 18,670 |
| 2024-04-11 | 9.100 | 9.460 | 9.070 | 9.313 | 9.313 | 37,503 |
| 2024-04-10 | 8.600 | 9.195 | 8.515 | 9.032 | 9.032 | 21,185 |
| 2024-04-09 | 8.240 | 8.675 | 8.150 | 8.517 | 8.517 | 10,663 |
| 2024-04-08 | 8.120 | 8.225 | 8.090 | 8.197 | 8.197 | 16,371 |
| 2024-04-05 | 8.200 | 8.200 | 8.010 | 8.100 | 8.100 | 16,541 |
| 2024-04-04 | 8.130 | 8.200 | 8.055 | 8.180 | 8.180 | 12,551 |
| 2024-04-03 | 7.775 | 8.025 | 7.775 | 8.017 | 8.017 | 10,932 |
| 2024-04-02 | 7.530 | 7.760 | 7.525 | 7.686 | 7.686 | 8,070 |
| 2024-03-28 | 7.440 | 7.540 | 7.305 | 7.520 | 7.520 | 24,842 |
| 2024-03-27 | 7.395 | 7.418 | 7.300 | 7.415 | 7.415 | 5,149 |
| 2024-03-26 | 7.250 | 7.380 | 7.250 | 7.330 | 7.330 | 14,871 |
| 2024-03-25 | 7.200 | 7.405 | 7.080 | 7.175 | 7.175 | 8,998 |
| 2024-03-22 | 7.140 | 7.165 | 7.115 | 7.125 | 7.125 | 7,199 |
| 2024-03-21 | 7.080 | 7.160 | 7.065 | 7.113 | 7.113 | 8,756 |
| 2024-03-20 | 7.145 | 7.145 | 7.080 | 7.111 | 7.111 | 4,999 |
| 2024-03-19 | 7.160 | 7.160 | 7.025 | 7.159 | 7.159 | 5,583 |
| 2024-03-18 | 7.410 | 7.410 | 7.129 | 7.365 | 7.365 | 3,091 |
| 2024-03-15 | 7.400 | 7.415 | 7.235 | 7.394 | 7.394 | 1,997 |
| 2024-03-14 | 7.190 | 7.375 | 7.190 | 7.308 | 7.308 | 9,082 |
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.