Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 9.780 | 10.380 | 9.765 | 10.158 | 9.308 | 9,637 |
| 2023-01-04 | 9.450 | 9.715 | 9.435 | 9.585 | 8.783 | 9,565 |
| 2023-01-03 | 9.500 | 9.780 | 9.470 | 9.640 | 8.833 | 51,069 |
| 2022-12-30 | 9.220 | 9.530 | 9.135 | 9.301 | 8.522 | 7,983 |
| 2022-12-29 | 9.250 | 9.505 | 9.175 | 9.465 | 8.673 | 38,410 |
| 2022-12-28 | 9.240 | 9.540 | 9.240 | 9.540 | 8.742 | 22,114 |
| 2022-12-23 | 9.255 | 9.400 | 9.170 | 9.375 | 8.590 | 14,836 |
| 2022-12-22 | 9.450 | 9.505 | 9.265 | 9.500 | 8.705 | 17,522 |
| 2022-12-21 | 9.340 | 9.535 | 9.340 | 9.515 | 8.719 | 13,696 |
| 2022-12-20 | 9.085 | 9.300 | 9.085 | 9.190 | 8.421 | 6,741 |
| 2022-12-19 | 9.040 | 9.180 | 9.040 | 9.103 | 8.341 | 3,321 |
| 2022-12-16 | 9.200 | 9.200 | 8.935 | 9.043 | 8.286 | 19,659 |
| 2022-12-15 | 9.240 | 9.310 | 9.205 | 9.230 | 8.457 | 5,005 |
| 2022-12-14 | 9.200 | 9.440 | 9.200 | 9.284 | 8.507 | 19,741 |
| 2022-12-13 | 9.260 | 9.795 | 9.260 | 9.605 | 8.801 | 7,630 |
| 2022-12-12 | 9.210 | 9.360 | 9.210 | 9.259 | 8.484 | 8,623 |
| 2022-12-09 | 9.100 | 9.365 | 8.955 | 9.313 | 8.533 | 12,700 |
| 2022-12-08 | 9.000 | 9.135 | 8.960 | 9.073 | 8.313 | 18,589 |
| 2022-12-07 | 9.160 | 9.160 | 9.085 | 9.118 | 8.355 | 2,163 |
| 2022-12-06 | 9.235 | 9.305 | 9.175 | 9.225 | 8.453 | 3,980 |
| 2022-12-05 | 9.455 | 9.455 | 9.255 | 9.285 | 8.508 | 11,225 |
| 2022-12-02 | 9.115 | 9.465 | 9.115 | 9.273 | 8.497 | 8,629 |
| 2022-12-01 | 9.290 | 9.295 | 9.074 | 9.199 | 8.429 | 20,365 |
| 2022-11-30 | 9.140 | 9.140 | 8.840 | 9.097 | 8.336 | 26,937 |
| 2022-11-29 | 9.325 | 9.415 | 9.055 | 9.163 | 8.396 | 13,576 |
| 2022-11-28 | 9.540 | 9.540 | 9.330 | 9.465 | 8.673 | 13,368 |
| 2022-11-25 | 9.325 | 9.550 | 9.230 | 9.545 | 8.746 | 6,031 |
| 2022-11-24 | 9.155 | 9.325 | 9.150 | 9.325 | 8.545 | 6,383 |
| 2022-11-23 | 9.120 | 9.220 | 9.078 | 9.155 | 8.389 | 4,691 |
| 2022-11-22 | 9.000 | 9.195 | 8.933 | 9.040 | 8.283 | 4,349 |
| 2022-11-21 | 9.000 | 9.200 | 9.000 | 9.005 | 8.251 | 19,384 |
| 2022-11-18 | 9.335 | 9.335 | 8.925 | 9.199 | 8.429 | 26,454 |
| 2022-11-17 | 9.500 | 9.620 | 9.470 | 9.521 | 8.724 | 7,120 |
| 2022-11-16 | 9.500 | 9.740 | 9.460 | 9.598 | 8.794 | 12,465 |
| 2022-11-15 | 9.813 | 9.860 | 9.396 | 9.403 | 8.616 | 20,574 |
| 2022-11-14 | 9.375 | 9.715 | 9.250 | 9.372 | 8.587 | 33,622 |
| 2022-11-11 | 8.490 | 9.285 | 8.490 | 9.175 | 8.407 | 12,171 |
| 2022-11-10 | 7.955 | 8.270 | 7.745 | 8.155 | 7.472 | 43,837 |
| 2022-11-09 | 7.340 | 8.450 | 7.340 | 7.988 | 7.319 | 34,180 |
| 2022-11-08 | 7.345 | 7.395 | 7.000 | 7.006 | 6.420 | 40,329 |
| 2022-11-07 | 7.378 | 7.465 | 7.325 | 7.440 | 6.817 | 35,776 |
| 2022-11-04 | 7.250 | 7.370 | 7.240 | 7.286 | 6.676 | 12,394 |
| 2022-11-03 | 7.020 | 7.200 | 7.020 | 7.092 | 6.498 | 5,871 |
| 2022-11-02 | 7.150 | 7.245 | 7.075 | 7.120 | 6.524 | 11,488 |
| 2022-11-01 | 7.255 | 7.330 | 7.180 | 7.225 | 6.620 | 29,402 |
| 2022-10-31 | 7.225 | 7.225 | 7.010 | 7.125 | 6.529 | 26,806 |
| 2022-10-28 | 7.109 | 7.200 | 7.109 | 7.150 | 6.552 | 11,604 |
| 2022-10-27 | 6.835 | 7.065 | 6.835 | 7.065 | 6.474 | 9,224 |
| 2022-10-26 | 6.443 | 6.736 | 6.443 | 6.653 | 6.096 | 23,597 |
| 2022-10-25 | 6.220 | 6.386 | 6.166 | 6.385 | 5.851 | 16,147 |
| 2022-10-24 | 6.065 | 6.250 | 6.065 | 6.095 | 5.585 | 5,700 |
| 2022-10-21 | 6.146 | 6.146 | 5.990 | 6.145 | 5.631 | 4,069 |
| 2022-10-20 | 6.070 | 6.170 | 6.070 | 6.170 | 5.654 | 9,545 |
| 2022-10-19 | 6.055 | 6.240 | 6.055 | 6.055 | 5.548 | 1,339 |
| 2022-10-18 | 6.285 | 6.305 | 6.230 | 6.240 | 5.718 | 2,493 |
| 2022-10-17 | 6.300 | 6.320 | 6.190 | 6.305 | 5.777 | 1,650 |
| 2022-10-14 | 6.200 | 6.310 | 6.125 | 6.135 | 5.622 | 3,896 |
| 2022-10-13 | 5.985 | 6.205 | 5.985 | 6.148 | 5.633 | 5,345 |
| 2022-10-12 | 6.060 | 6.145 | 5.985 | 6.145 | 5.631 | 2,522 |
| 2022-10-11 | 6.145 | 6.270 | 6.135 | 6.210 | 5.690 | 5,063 |
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.