Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.190 | 7.375 | 7.190 | 7.308 | 7.308 | 9,082 |
| 2024-03-13 | 7.060 | 7.200 | 7.060 | 7.114 | 7.114 | 11,903 |
| 2024-03-12 | 7.175 | 7.175 | 6.995 | 7.092 | 7.092 | 10,763 |
| 2024-03-11 | 7.155 | 7.200 | 7.040 | 7.104 | 7.104 | 62,136 |
| 2024-03-08 | 7.250 | 7.370 | 7.104 | 7.106 | 7.106 | 57,270 |
| 2024-03-07 | 7.370 | 7.370 | 7.269 | 7.270 | 7.270 | 3,799 |
| 2024-03-06 | 7.450 | 7.620 | 7.399 | 7.498 | 7.498 | 19,380 |
| 2024-03-05 | 7.440 | 7.519 | 7.310 | 7.426 | 7.426 | 8,039 |
| 2024-03-04 | 7.525 | 7.595 | 7.325 | 7.355 | 7.355 | 12,828 |
| 2024-03-01 | 7.715 | 7.925 | 7.445 | 7.765 | 7.765 | 25,963 |
| 2024-02-29 | 8.060 | 8.125 | 7.330 | 7.825 | 7.825 | 19,073 |
| 2024-02-28 | 7.875 | 7.875 | 7.710 | 7.816 | 7.816 | 14,118 |
| 2024-02-27 | 7.820 | 7.965 | 7.610 | 7.920 | 7.920 | 12,919 |
| 2024-02-26 | 7.695 | 7.820 | 7.550 | 7.779 | 7.779 | 10,822 |
| 2024-02-23 | 7.710 | 7.710 | 7.595 | 7.664 | 7.664 | 8,895 |
| 2024-02-22 | 7.670 | 7.780 | 7.450 | 7.723 | 7.723 | 6,083 |
| 2024-02-21 | 7.504 | 7.615 | 7.504 | 7.610 | 7.610 | 6,324 |
| 2024-02-20 | 7.635 | 7.635 | 7.504 | 7.504 | 7.504 | 12,129 |
| 2024-02-19 | 7.790 | 7.870 | 7.500 | 7.645 | 7.645 | 8,956 |
| 2024-02-16 | 7.660 | 7.810 | 7.660 | 7.662 | 7.662 | 10,366 |
| 2024-02-15 | 7.620 | 7.620 | 7.405 | 7.572 | 7.572 | 12,422 |
| 2024-02-14 | 7.630 | 7.670 | 7.560 | 7.569 | 7.569 | 15,828 |
| 2024-02-13 | 7.730 | 7.790 | 7.620 | 7.707 | 7.707 | 7,741 |
| 2024-02-12 | 7.695 | 7.746 | 7.655 | 7.746 | 7.746 | 11,183 |
| 2024-02-09 | 7.655 | 7.730 | 7.629 | 7.655 | 7.655 | 2,498 |
| 2024-02-08 | 7.600 | 7.730 | 7.515 | 7.698 | 7.698 | 6,339 |
| 2024-02-07 | 7.795 | 7.795 | 7.531 | 7.694 | 7.694 | 9,629 |
| 2024-02-06 | 7.555 | 7.750 | 7.515 | 7.706 | 7.706 | 10,875 |
| 2024-02-05 | 7.735 | 7.740 | 7.565 | 7.570 | 7.570 | 16,596 |
| 2024-02-02 | 7.670 | 7.770 | 7.670 | 7.693 | 7.693 | 6,353 |
| 2024-02-01 | 7.770 | 7.835 | 7.654 | 7.659 | 7.659 | 12,579 |
| 2024-01-31 | 7.795 | 7.865 | 7.725 | 7.789 | 7.789 | 11,441 |
| 2024-01-30 | 8.003 | 8.160 | 7.720 | 7.795 | 7.795 | 6,889 |
| 2024-01-29 | 8.000 | 8.120 | 7.945 | 7.981 | 7.981 | 10,219 |
| 2024-01-26 | 8.240 | 8.260 | 8.094 | 8.096 | 8.096 | 5,722 |
| 2024-01-25 | 8.350 | 8.350 | 8.145 | 8.240 | 8.240 | 22,603 |
| 2024-01-24 | 8.280 | 8.310 | 8.170 | 8.309 | 8.309 | 10,076 |
| 2024-01-23 | 8.080 | 8.180 | 8.055 | 8.180 | 8.180 | 13,017 |
| 2024-01-22 | 7.700 | 8.055 | 7.620 | 8.016 | 8.016 | 24,787 |
| 2024-01-19 | 7.520 | 7.605 | 7.470 | 7.491 | 7.491 | 22,526 |
| 2024-01-18 | 7.425 | 7.545 | 7.325 | 7.453 | 7.453 | 16,343 |
| 2024-01-17 | 7.400 | 7.400 | 7.275 | 7.359 | 7.359 | 43,169 |
| 2024-01-16 | 7.500 | 7.580 | 7.335 | 7.442 | 7.442 | 18,366 |
| 2024-01-15 | 7.700 | 7.820 | 7.470 | 7.523 | 7.523 | 30,770 |
| 2024-01-12 | 7.765 | 7.770 | 7.670 | 7.713 | 7.713 | 13,756 |
| 2024-01-11 | 7.800 | 7.855 | 7.699 | 7.700 | 7.700 | 34,173 |
| 2024-01-10 | 7.970 | 7.970 | 7.760 | 7.796 | 7.796 | 10,603 |
| 2024-01-09 | 8.140 | 8.205 | 7.934 | 7.934 | 7.934 | 9,738 |
| 2024-01-08 | 8.245 | 8.245 | 8.140 | 8.174 | 8.174 | 7,091 |
| 2024-01-05 | 8.280 | 8.280 | 8.200 | 8.205 | 8.205 | 7,155 |
| 2024-01-04 | 8.310 | 8.390 | 8.310 | 8.327 | 8.327 | 7,096 |
| 2024-01-03 | 8.396 | 8.396 | 8.240 | 8.282 | 8.282 | 9,761 |
| 2024-01-02 | 8.365 | 8.475 | 8.365 | 8.464 | 8.464 | 13,052 |
| 2023-12-29 | 8.410 | 8.465 | 8.345 | 8.380 | 8.380 | 11,906 |
| 2023-12-28 | 8.520 | 8.650 | 8.425 | 8.463 | 8.463 | 9,405 |
| 2023-12-27 | 8.530 | 8.625 | 8.530 | 8.547 | 8.547 | 14,459 |
| 2023-12-22 | 8.510 | 8.660 | 8.495 | 8.533 | 8.533 | 5,611 |
| 2023-12-21 | 8.705 | 8.705 | 8.540 | 8.600 | 8.600 | 16,992 |
| 2023-12-20 | 8.650 | 8.870 | 8.650 | 8.700 | 8.700 | 19,245 |
| 2023-12-19 | 8.545 | 8.655 | 8.545 | 8.591 | 8.591 | 10,382 |
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.