Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	8.535	8.655	8.450	8.588	8.588	11,782
2023-12-14	8.340	8.535	8.300	8.502	8.502	23,641
2023-12-13	8.370	8.425	8.245	8.264	8.264	23,797
2023-12-12	8.500	8.575	8.380	8.500	8.500	14,738
2023-12-11	8.695	8.695	8.500	8.567	8.567	7,682
2023-12-08	8.460	8.685	8.460	8.512	8.512	10,177
2023-12-07	8.520	8.600	8.459	8.460	8.460	16,128
2023-12-06	8.750	8.775	8.584	8.700	8.700	14,405
2023-12-05	8.660	8.770	8.660	8.699	8.699	9,625
2023-12-04	8.800	9.000	8.755	8.814	8.814	15,626
2023-12-01	8.865	9.030	8.865	8.960	8.960	18,270
2023-11-30	8.909	9.025	8.909	8.910	8.910	16,827
2023-11-29	8.771	8.980	8.771	8.865	8.865	8,954
2023-11-28	8.910	8.975	8.765	8.805	8.805	20,619
2023-11-27	8.980	8.985	8.700	8.864	8.864	10,195
2023-11-24	8.475	8.925	8.475	8.778	8.778	27,103
2023-11-23	8.410	8.465	8.355	8.440	8.440	8,689
2023-11-22	8.536	8.536	8.385	8.471	8.471	10,515
2023-11-21	8.700	8.770	8.515	8.620	8.620	12,317
2023-11-20	8.545	8.725	8.495	8.659	8.659	10,785
2023-11-17	8.570	8.615	8.470	8.575	8.575	25,954
2023-11-16	8.990	8.995	8.494	8.651	8.651	61,099
2023-11-15	8.890	9.055	8.805	9.055	9.055	15,569
2023-11-14	8.520	8.829	8.520	8.728	8.728	16,644
2023-11-13	8.265	8.505	8.265	8.485	8.485	19,436
2023-11-10	8.360	8.360	8.290	8.290	8.290	3,089
2023-11-09	8.260	8.410	8.230	8.386	8.386	2,482
2023-11-08	8.320	8.407	8.290	8.323	8.323	13,493
2023-11-07	8.500	8.530	8.360	8.402	8.402	3,308
2023-11-06	8.610	8.695	8.546	8.591	8.591	4,701
2023-11-03	8.675	8.790	8.640	8.723	8.723	7,108
2023-11-02	8.455	8.766	8.455	8.638	8.638	5,100
2023-11-01	8.254	8.445	8.254	8.380	8.380	1,580
2023-10-31	8.270	8.375	8.270	8.298	8.298	7,382
2023-10-30	8.140	8.437	8.075	8.354	8.354	5,229
2023-10-27	8.220	8.315	8.130	8.249	8.249	7,222
2023-10-26	8.250	8.350	8.145	8.275	8.275	8,165
2023-10-25	8.300	8.400	8.250	8.361	8.361	11,053
2023-10-24	8.280	8.420	8.280	8.339	8.339	8,845
2023-10-23	8.500	8.550	8.105	8.206	8.206	9,389
2023-10-20	8.555	8.680	8.440	8.611	8.611	18,142
2023-10-19	8.608	8.660	8.495	8.597	8.597	24,361
2023-10-18	8.735	8.735	8.620	8.641	8.641	5,215
2023-10-17	8.600	8.740	8.575	8.656	8.656	15,919
2023-10-16	8.840	8.890	8.650	8.692	8.692	8,759
2023-10-13	8.900	9.000	8.830	8.916	8.916	7,580
2023-10-12	8.880	9.040	8.880	8.987	8.987	5,420
2023-10-11	8.920	9.055	8.800	8.836	8.836	14,098
2023-10-10	8.470	8.840	8.470	8.808	8.808	13,088
2023-10-09	8.670	8.760	8.460	8.495	8.495	22,177
2023-10-06	8.574	8.574	8.420	8.491	8.491	12,880
2023-10-05	8.585	8.585	8.360	8.550	8.550	22,492
2023-10-04	8.680	8.680	8.485	8.567	8.567	15,392
2023-10-03	8.760	8.905	8.675	8.736	8.736	22,882
2023-10-02	9.200	9.380	8.730	8.760	8.760	23,154
2023-09-29	9.415	9.525	9.235	9.239	9.239	25,462
2023-09-28	9.385	9.530	9.385	9.458	9.458	33,026
2023-09-27	9.150	9.281	9.025	9.030	9.030	3,908
2023-09-26	9.200	9.350	9.014	9.230	9.230	12,431
2023-09-25	9.250	9.325	9.065	9.262	9.262	17,204

← NewerPage 13 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.