Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	9.725	9.985	9.725	9.935	9.103	29,958
2023-03-29	9.380	9.690	9.380	9.402	8.615	19,005
2023-03-28	9.600	9.680	9.340	9.517	8.720	11,883
2023-03-27	9.565	9.565	9.400	9.532	8.734	7,249
2023-03-24	9.850	9.850	9.410	9.455	8.664	5,558
2023-03-23	10.500	10.500	10.050	10.323	9.459	48,456
2023-03-22	10.820	10.820	10.550	10.550	9.667	23,581
2023-03-21	10.960	11.080	10.800	10.980	10.061	14,568
2023-03-20	10.760	10.760	10.190	10.373	9.504	10,725
2023-03-17	11.160	11.400	10.660	10.730	9.832	7,273
2023-03-16	11.110	11.410	10.850	11.040	10.116	26,866
2023-03-15	11.700	11.840	11.060	11.606	10.635	15,966
2023-03-14	11.580	12.100	11.500	12.100	11.087	22,488
2023-03-13	11.600	11.600	11.280	11.530	10.565	3,434
2023-03-10	11.650	12.260	11.620	11.990	10.986	9,865
2023-03-09	11.755	12.020	11.700	11.900	10.904	4,075
2023-03-08	11.820	11.870	11.670	11.690	10.711	14,925
2023-03-07	11.580	11.870	11.580	11.800	10.812	15,423
2023-03-06	11.420	11.510	11.330	11.470	10.510	9,791
2023-03-03	11.240	11.410	11.210	11.309	10.363	17,499
2023-03-02	11.160	11.340	11.100	11.200	10.263	40,137
2023-03-01	11.060	11.260	11.060	11.180	10.244	40,594
2023-02-28	11.000	11.000	10.810	10.918	10.004	27,912
2023-02-27	10.948	11.130	10.948	11.031	10.108	12,807
2023-02-24	10.950	11.120	10.907	10.920	10.006	14,720
2023-02-23	10.650	10.910	10.650	10.910	9.997	9,799
2023-02-22	10.760	10.890	10.550	10.703	9.807	22,778
2023-02-21	11.000	11.000	10.750	10.779	9.877	9,844
2023-02-20	11.020	11.020	10.860	10.951	10.035	8,724
2023-02-17	11.130	11.130	10.900	10.940	10.024	8,269
2023-02-16	11.120	11.400	11.120	11.200	10.262	38,569
2023-02-15	10.820	11.290	10.730	10.830	9.923	8,253
2023-02-14	10.715	10.800	10.698	10.800	9.896	2,725
2023-02-13	10.680	10.750	10.600	10.690	9.795	5,963
2023-02-10	10.723	10.723	10.500	10.680	9.786	5,865
2023-02-09	10.640	10.750	10.640	10.740	9.841	1,288
2023-02-08	10.610	10.830	10.610	10.610	9.722	2,710
2023-02-07	10.570	10.570	10.430	10.480	9.603	9,467
2023-02-06	10.610	10.610	10.220	10.580	9.694	18,302
2023-02-03	10.790	10.830	10.650	10.660	9.768	15,143
2023-02-02	11.000	11.000	10.760	10.790	9.887	6,126
2023-02-01	11.020	11.070	10.940	11.070	10.143	540
2023-01-31	10.800	11.000	10.800	10.970	10.052	5,834
2023-01-30	10.880	11.000	10.880	10.930	10.015	13,175
2023-01-27	10.820	11.000	10.820	10.890	9.979	15,509
2023-01-26	10.730	10.890	10.629	10.890	9.979	6,328
2023-01-25	10.390	10.590	10.320	10.540	9.658	16,116
2023-01-24	10.410	10.410	10.227	10.284	9.423	12,814
2023-01-23	10.580	10.870	10.580	10.580	9.694	13,439
2023-01-20	10.210	10.360	10.210	10.332	9.467	4,849
2023-01-19	10.350	10.420	10.110	10.276	9.416	16,585
2023-01-18	10.650	10.650	10.030	10.370	9.502	26,339
2023-01-17	10.850	10.940	10.779	10.850	9.942	3,301
2023-01-16	10.700	10.830	10.700	10.700	9.804	9,435
2023-01-13	10.590	10.770	10.570	10.650	9.759	13,399
2023-01-12	10.300	10.480	10.300	10.390	9.520	12,107
2023-01-11	10.500	10.570	10.180	10.189	9.336	9,177
2023-01-10	10.480	10.480	10.300	10.399	9.529	9,088
2023-01-09	10.447	10.530	10.447	10.525	9.644	4,320
2023-01-06	10.148	10.330	10.032	10.221	9.366	10,981

← NewerPage 16 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.