Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.100	9.315	8.875	9.135	9.135	14,363
2023-09-21	9.050	9.075	8.869	9.038	9.038	4,145
2023-09-20	9.100	9.260	8.990	9.105	9.105	9,711
2023-09-19	9.100	9.130	8.925	9.046	9.046	7,432
2023-09-18	9.000	9.050	8.970	9.030	9.030	2,995
2023-09-15	9.210	9.230	9.060	9.069	9.069	12,854
2023-09-14	9.100	9.200	8.945	9.195	9.195	8,178
2023-09-13	9.300	9.345	9.035	9.174	9.174	6,747
2023-09-12	9.065	9.350	9.065	9.244	9.244	11,630
2023-09-11	8.775	8.960	8.775	8.902	8.902	9,213
2023-09-08	8.895	8.895	8.700	8.814	8.814	5,114
2023-09-07	8.575	8.930	8.545	8.857	8.857	15,411
2023-09-06	8.645	8.750	8.525	8.666	8.666	7,283
2023-09-05	8.560	8.715	8.540	8.648	8.648	4,817
2023-09-04	8.540	8.665	8.540	8.607	8.607	4,811
2023-09-01	8.515	8.605	8.515	8.550	8.550	4,961
2023-08-31	8.580	8.580	8.504	8.504	8.504	3,471
2023-08-30	8.730	8.730	8.600	8.658	8.658	4,855
2023-08-29	8.825	8.825	8.710	8.750	8.750	475
2023-08-25	8.655	8.655	8.520	8.572	8.572	3,179
2023-08-24	8.970	8.970	8.670	8.765	8.765	4,714
2023-08-23	9.230	9.380	8.860	9.005	9.005	12,395
2023-08-22	8.895	9.200	8.895	9.049	9.049	15,188
2023-08-21	8.975	9.035	8.890	8.924	8.924	3,113
2023-08-18	9.205	9.205	8.870	8.909	8.909	11,554
2023-08-17	9.100	9.280	9.080	9.246	9.246	7,132
2023-08-16	9.450	9.450	9.150	9.306	9.306	3,828
2023-08-15	9.665	9.665	9.510	9.519	9.519	14,181
2023-08-14	9.600	9.710	9.555	9.663	9.663	3,006
2023-08-11	9.320	9.540	9.320	9.505	9.505	14,245
2023-08-10	8.820	9.265	8.820	9.179	9.179	5,973
2023-08-09	8.515	8.630	8.515	8.581	8.581	5,035
2023-08-08	8.325	8.325	8.115	8.280	8.280	11,034
2023-08-07	8.400	8.415	8.330	8.366	8.366	10,704
2023-08-04	8.461	8.461	8.420	8.420	8.420	14,819
2023-08-03	8.345	8.415	8.345	8.379	8.379	10,927
2023-08-02	8.615	8.620	8.345	8.350	8.350	21,033
2023-08-01	8.680	8.850	8.600	8.610	8.610	8,233
2023-07-31	8.850	9.000	8.685	8.765	8.765	18,099
2023-07-28	8.840	9.045	8.840	8.845	8.845	14,694
2023-07-27	8.675	8.820	8.675	8.675	8.675	5,998
2023-07-26	8.530	8.665	8.515	8.640	8.640	7,715
2023-07-25	8.660	8.660	8.575	8.635	8.635	15,949
2023-07-24	8.518	8.660	8.518	8.660	8.660	11,468
2023-07-21	8.680	8.685	8.560	8.629	8.629	10,264
2023-07-20	8.750	8.820	8.715	8.735	8.735	14,624
2023-07-19	8.740	8.800	8.695	8.773	8.773	10,904
2023-07-18	8.500	8.740	8.480	8.570	8.570	12,587
2023-07-17	8.620	8.645	8.490	8.525	8.525	9,998
2023-07-14	8.730	8.750	8.460	8.542	8.542	4,168
2023-07-13	8.660	8.715	8.604	8.696	8.696	5,474
2023-07-12	8.490	8.701	8.370	8.665	8.665	26,106
2023-07-11	8.165	8.390	8.165	8.278	8.278	23,473
2023-07-10	8.155	8.280	8.050	8.105	8.105	24,119
2023-07-07	8.330	8.330	8.180	8.290	8.290	3,387
2023-07-06	8.515	8.515	8.350	8.360	8.360	6,651
2023-07-05	8.530	8.600	8.482	8.504	8.504	1,215
2023-07-04	8.500	8.553	8.450	8.553	8.553	5,529
2023-07-03	8.330	8.565	8.330	8.510	8.510	1,390
2023-06-30	8.320	8.490	8.320	8.406	8.406	18,215

← NewerPage 14 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.