Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 6.295 | 6.295 | 6.199 | 6.265 | 5.741 | 2,012 |
| 2022-10-07 | 6.550 | 6.620 | 6.450 | 6.575 | 6.025 | 9,662 |
| 2022-10-06 | 6.634 | 6.802 | 6.634 | 6.645 | 6.089 | 6,091 |
| 2022-10-05 | 6.500 | 6.615 | 6.355 | 6.615 | 6.061 | 17,641 |
| 2022-10-04 | 6.205 | 6.540 | 6.205 | 6.450 | 5.910 | 8,913 |
| 2022-10-03 | 5.915 | 6.100 | 5.915 | 6.053 | 5.546 | 3,759 |
| 2022-09-30 | 6.055 | 6.055 | 5.995 | 6.045 | 5.539 | 6,497 |
| 2022-09-29 | 5.905 | 6.095 | 5.900 | 6.081 | 5.572 | 10,629 |
| 2022-09-28 | 6.085 | 6.085 | 5.835 | 5.902 | 5.408 | 9,175 |
| 2022-09-27 | 6.100 | 6.260 | 6.080 | 6.130 | 5.617 | 16,214 |
| 2022-09-26 | 6.035 | 6.215 | 6.035 | 6.175 | 5.658 | 7,596 |
| 2022-09-23 | 6.250 | 6.250 | 6.050 | 6.070 | 5.562 | 13,848 |
| 2022-09-22 | 6.435 | 6.480 | 6.435 | 6.465 | 5.924 | 6,547 |
| 2022-09-21 | 6.700 | 6.700 | 6.444 | 6.631 | 6.076 | 21,400 |
| 2022-09-20 | 6.525 | 6.660 | 6.525 | 6.557 | 6.008 | 16,694 |
| 2022-09-16 | 6.610 | 6.610 | 6.520 | 6.563 | 6.014 | 27,194 |
| 2022-09-15 | 6.775 | 6.775 | 6.630 | 6.644 | 6.088 | 8,280 |
| 2022-09-14 | 6.800 | 6.935 | 6.800 | 6.835 | 6.263 | 992 |
| 2022-09-13 | 6.930 | 7.080 | 6.830 | 6.850 | 6.277 | 5,056 |
| 2022-09-12 | 6.814 | 6.920 | 6.814 | 6.900 | 6.322 | 7,680 |
| 2022-09-09 | 6.690 | 6.790 | 6.675 | 6.780 | 6.213 | 19,170 |
| 2022-09-08 | 6.460 | 6.670 | 6.460 | 6.460 | 5.919 | 5,320 |
| 2022-09-07 | 6.440 | 6.520 | 6.370 | 6.464 | 5.923 | 20,456 |
| 2022-09-06 | 6.260 | 6.490 | 6.260 | 6.392 | 5.857 | 32,526 |
| 2022-09-05 | 6.290 | 6.305 | 6.165 | 6.190 | 5.672 | 20,227 |
| 2022-09-02 | 6.155 | 6.270 | 6.145 | 6.164 | 5.648 | 12,700 |
| 2022-09-01 | 6.165 | 6.245 | 6.165 | 6.165 | 5.649 | 2,028 |
| 2022-08-31 | 6.010 | 6.175 | 6.010 | 6.170 | 5.654 | 22,829 |
| 2022-08-30 | 6.040 | 6.055 | 5.980 | 5.996 | 5.494 | 13,586 |
| 2022-08-26 | 6.000 | 6.010 | 5.840 | 5.963 | 5.464 | 5,415 |
| 2022-08-25 | 6.050 | 6.110 | 6.025 | 6.065 | 5.557 | 3,985 |
| 2022-08-24 | 6.270 | 6.325 | 6.040 | 6.212 | 5.692 | 16,007 |
| 2022-08-23 | 6.210 | 6.390 | 6.210 | 6.373 | 5.840 | 15,315 |
| 2022-08-22 | 6.100 | 6.113 | 5.970 | 6.100 | 5.589 | 3,401 |
| 2022-08-19 | 6.235 | 6.235 | 6.140 | 6.205 | 5.686 | 20,204 |
| 2022-08-18 | 6.210 | 6.280 | 6.210 | 6.280 | 5.755 | 26,428 |
| 2022-08-17 | 6.160 | 6.290 | 6.095 | 6.106 | 5.595 | 18,281 |
| 2022-08-16 | 6.300 | 6.315 | 6.225 | 6.248 | 5.725 | 22,482 |
| 2022-08-15 | 6.200 | 6.235 | 6.143 | 6.235 | 5.713 | 15,563 |
| 2022-08-12 | 6.195 | 6.320 | 6.194 | 6.255 | 5.731 | 27,740 |
| 2022-08-11 | 6.095 | 6.195 | 6.095 | 6.137 | 5.623 | 6,164 |
| 2022-08-10 | 6.020 | 6.195 | 6.015 | 6.029 | 5.524 | 21,683 |
| 2022-08-09 | 6.080 | 6.185 | 6.050 | 6.118 | 5.606 | 14,104 |
| 2022-08-08 | 6.050 | 6.085 | 5.900 | 5.927 | 5.431 | 18,222 |
| 2022-08-05 | 5.850 | 6.065 | 5.740 | 5.808 | 5.322 | 48,400 |
| 2022-08-04 | 5.995 | 5.995 | 5.895 | 5.935 | 5.438 | 10,372 |
| 2022-08-03 | 6.115 | 6.115 | 5.980 | 6.018 | 5.514 | 20,458 |
| 2022-08-02 | 5.950 | 5.990 | 5.730 | 5.883 | 5.391 | 20,835 |
| 2022-08-01 | 6.390 | 6.390 | 5.910 | 5.940 | 5.442 | 34,091 |
| 2022-07-29 | 6.370 | 6.590 | 6.324 | 6.486 | 5.943 | 39,202 |
| 2022-07-28 | 6.571 | 6.571 | 6.195 | 6.265 | 5.740 | 14,824 |
| 2022-07-27 | 6.300 | 6.470 | 6.275 | 6.470 | 5.928 | 6,143 |
| 2022-07-26 | 6.185 | 6.250 | 6.185 | 6.250 | 5.727 | 4,464 |
| 2022-07-25 | 6.240 | 6.270 | 6.220 | 6.223 | 5.702 | 21,351 |
| 2022-07-22 | 6.225 | 6.255 | 6.195 | 6.225 | 5.704 | 38,432 |
| 2022-07-21 | 6.525 | 6.525 | 6.155 | 6.190 | 5.672 | 8,834 |
| 2022-07-20 | 6.650 | 6.660 | 6.490 | 6.590 | 6.038 | 17,453 |
| 2022-07-19 | 6.555 | 6.555 | 6.380 | 6.464 | 5.923 | 15,855 |
| 2022-07-18 | 6.355 | 6.530 | 6.355 | 6.455 | 5.915 | 35,709 |
| 2022-07-15 | 6.220 | 6.305 | 6.220 | 6.280 | 5.755 | 5,644 |
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.