Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	8.215	8.350	8.215	8.289	8.289	14,786
2023-06-28	8.130	8.225	8.130	8.192	8.192	10,771
2023-06-27	8.100	8.142	8.063	8.079	8.079	15,366
2023-06-26	8.000	8.120	7.760	8.020	8.020	14,264
2023-06-23	8.090	8.110	7.855	7.855	7.855	17,982
2023-06-22	8.335	8.335	8.130	8.164	8.164	5,772
2023-06-21	8.095	8.245	8.095	8.188	8.188	4,633
2023-06-20	8.200	8.275	8.135	8.194	8.194	24,762
2023-06-19	8.250	8.395	8.250	8.250	8.250	22,775
2023-06-16	8.225	8.360	8.190	8.350	8.350	13,404
2023-06-15	8.100	8.133	8.060	8.110	8.110	9,455
2023-06-14	8.155	8.265	8.155	8.189	8.189	13,470
2023-06-13	8.065	8.195	8.065	8.145	8.145	26,854
2023-06-12	8.210	8.220	8.070	8.162	8.162	33,292
2023-06-09	8.200	8.315	8.145	8.259	8.259	14,972
2023-06-08	8.280	8.280	8.185	8.196	8.196	19,026
2023-06-07	8.190	8.330	8.105	8.235	8.235	10,491
2023-06-06	8.300	8.310	8.095	8.191	8.191	28,794
2023-06-05	8.600	8.600	8.290	8.335	8.335	12,094
2023-06-02	8.500	8.610	8.500	8.580	8.580	14,281
2023-06-01	8.350	8.456	8.220	8.455	8.455	10,391
2023-05-31	8.610	8.610	8.255	8.340	8.340	35,511
2023-05-30	8.775	8.775	8.695	8.709	8.709	3,401
2023-05-26	8.640	8.770	8.588	8.755	8.755	9,458
2023-05-25	8.600	8.640	8.498	8.560	8.560	2,087
2023-05-24	8.510	8.680	8.510	8.537	8.537	4,609
2023-05-23	8.645	8.645	8.405	8.630	8.630	8,861
2023-05-22	8.575	8.720	8.475	8.609	8.609	15,465
2023-05-19	8.685	8.685	8.550	8.575	8.575	53,285
2023-05-18	8.595	8.710	8.477	8.590	8.590	52,163
2023-05-17	8.370	8.370	8.085	8.091	8.091	67,675
2023-05-16	8.430	8.565	8.354	8.370	8.370	45,716
2023-05-15	8.650	8.775	8.430	8.479	8.479	90,010
2023-05-12	8.460	8.795	8.254	8.615	8.615	72,673
2023-05-11	8.305	8.420	8.225	8.330	8.330	52,382
2023-05-10	8.445	8.445	8.245	8.249	8.249	15,418
2023-05-09	8.390	8.460	8.300	8.439	8.439	47,869
2023-05-05	7.990	8.235	7.990	8.123	8.123	22,710
2023-05-04	8.215	8.220	7.810	8.053	8.053	50,379
2023-05-03	8.150	8.195	8.095	8.176	8.176	15,394
2023-05-02	8.365	8.450	8.150	8.335	8.335	30,016
2023-04-28	8.315	8.460	8.230	8.284	8.284	34,978
2023-04-27	8.365	8.365	8.190	8.290	8.290	14,748
2023-04-26	8.230	8.350	8.050	8.100	8.100	174,090
2023-04-25	8.252	8.365	8.252	8.298	8.298	88,793
2023-04-24	8.350	8.389	8.255	8.367	8.367	60,636
2023-04-21	8.200	8.420	8.090	8.318	8.318	39,358
2023-04-20	8.516	8.516	8.190	8.393	8.393	22,121
2023-04-19	8.500	8.595	8.302	8.529	8.529	32,652
2023-04-18	7.815	8.445	7.815	8.206	8.206	32,011
2023-04-17	7.730	7.870	7.730	7.785	7.785	36,512
2023-04-14	7.670	7.855	7.570	7.797	7.797	22,771
2023-04-13	8.051	8.051	7.795	7.873	7.873	57,184
2023-04-12	8.575	8.575	8.285	8.441	7.735	17,748
2023-04-11	9.320	9.320	8.115	8.216	7.528	18,712
2023-04-06	10.020	10.160	10.020	10.020	9.181	1,922
2023-04-05	10.198	10.250	10.010	10.215	9.360	3,280
2023-04-04	10.140	10.410	10.140	10.222	9.366	9,171
2023-04-03	10.140	10.280	10.140	10.140	9.291	2,591
2023-03-31	10.100	10.140	10.041	10.100	9.254	15,028

← NewerPage 15 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.