Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 6.428 | 6.428 | 6.150 | 6.251 | 5.728 | 25,839 |
| 2022-07-13 | 6.600 | 6.610 | 6.370 | 6.475 | 5.933 | 15,828 |
| 2022-07-12 | 6.850 | 6.850 | 6.605 | 6.631 | 6.076 | 29,092 |
| 2022-07-11 | 6.890 | 7.080 | 6.830 | 6.938 | 6.357 | 13,563 |
| 2022-07-08 | 6.750 | 6.965 | 6.585 | 6.801 | 6.232 | 25,105 |
| 2022-07-07 | 6.515 | 6.700 | 6.515 | 6.625 | 6.071 | 9,765 |
| 2022-07-06 | 6.565 | 6.565 | 6.325 | 6.439 | 5.900 | 10,259 |
| 2022-07-05 | 7.050 | 7.050 | 6.540 | 6.679 | 6.120 | 14,425 |
| 2022-07-04 | 7.080 | 7.137 | 6.960 | 7.100 | 6.506 | 9,507 |
| 2022-07-01 | 7.170 | 7.175 | 7.000 | 7.111 | 6.516 | 10,440 |
| 2022-06-30 | 7.110 | 7.110 | 6.960 | 7.050 | 6.460 | 7,948 |
| 2022-06-29 | 7.480 | 7.480 | 7.185 | 7.319 | 6.706 | 26,821 |
| 2022-06-28 | 7.260 | 7.565 | 7.260 | 7.464 | 6.839 | 28,417 |
| 2022-06-27 | 7.900 | 7.910 | 6.900 | 7.214 | 6.611 | 186,229 |
| 2022-06-24 | 8.315 | 8.315 | 8.065 | 8.280 | 7.587 | 16,553 |
| 2022-06-23 | 8.315 | 8.315 | 8.255 | 8.312 | 7.616 | 5,810 |
| 2022-06-22 | 8.590 | 8.590 | 8.320 | 8.378 | 7.677 | 16,156 |
| 2022-06-21 | 8.665 | 8.780 | 8.440 | 8.516 | 7.803 | 27,725 |
| 2022-06-20 | 8.440 | 8.480 | 8.440 | 8.465 | 7.756 | 5,351 |
| 2022-06-17 | 8.305 | 8.605 | 8.230 | 8.409 | 7.705 | 6,740 |
| 2022-06-16 | 8.695 | 8.695 | 8.270 | 8.425 | 7.720 | 19,842 |
| 2022-06-15 | 9.000 | 9.080 | 8.790 | 8.917 | 8.171 | 10,898 |
| 2022-06-14 | 8.800 | 8.925 | 8.570 | 8.860 | 8.118 | 18,996 |
| 2022-06-13 | 8.875 | 8.875 | 8.420 | 8.727 | 7.996 | 16,896 |
| 2022-06-10 | 9.220 | 9.280 | 9.005 | 9.005 | 8.251 | 37,008 |
| 2022-06-09 | 9.825 | 9.830 | 9.230 | 9.230 | 8.457 | 17,571 |
| 2022-06-08 | 9.800 | 9.895 | 9.760 | 9.825 | 9.003 | 15,208 |
| 2022-06-07 | 9.780 | 9.980 | 9.780 | 9.915 | 9.085 | 19,310 |
| 2022-06-06 | 9.813 | 9.900 | 9.635 | 9.820 | 8.998 | 22,923 |
| 2022-06-01 | 9.848 | 9.940 | 9.710 | 9.875 | 9.048 | 46,378 |
| 2022-05-31 | 9.625 | 10.050 | 9.625 | 9.755 | 8.939 | 12,412 |
| 2022-05-30 | 9.580 | 9.820 | 9.580 | 9.745 | 8.929 | 8,429 |
| 2022-05-27 | 9.843 | 9.845 | 9.579 | 9.845 | 9.021 | 1,984 |
| 2022-05-26 | 9.500 | 9.612 | 9.385 | 9.556 | 8.756 | 9,996 |
| 2022-05-25 | 9.650 | 9.665 | 9.460 | 9.520 | 8.723 | 5,429 |
| 2022-05-24 | 9.631 | 9.631 | 9.455 | 9.631 | 8.825 | 12,755 |
| 2022-05-23 | 9.650 | 9.780 | 9.470 | 9.780 | 8.961 | 14,740 |
| 2022-05-20 | 9.560 | 9.561 | 9.290 | 9.310 | 8.531 | 71,353 |
| 2022-05-19 | 9.280 | 9.530 | 9.180 | 9.180 | 8.412 | 11,694 |
| 2022-05-18 | 9.628 | 9.785 | 9.295 | 9.295 | 8.517 | 21,405 |
| 2022-05-17 | 8.890 | 9.690 | 8.685 | 9.292 | 8.514 | 57,981 |
| 2022-05-16 | 8.585 | 8.770 | 8.585 | 8.702 | 7.974 | 27,207 |
| 2022-05-13 | 8.280 | 8.320 | 8.000 | 8.183 | 7.498 | 23,024 |
| 2022-05-12 | 7.935 | 8.030 | 7.850 | 7.918 | 7.255 | 10,320 |
| 2022-05-11 | 8.070 | 8.125 | 7.915 | 8.039 | 7.367 | 17,518 |
| 2022-05-10 | 7.960 | 8.070 | 7.820 | 8.028 | 7.356 | 5,275 |
| 2022-05-09 | 8.550 | 8.610 | 8.005 | 8.005 | 7.335 | 21,412 |
| 2022-05-06 | 8.520 | 8.520 | 8.300 | 8.363 | 7.663 | 37,663 |
| 2022-05-05 | 8.500 | 8.705 | 8.375 | 8.465 | 7.757 | 62,982 |
| 2022-05-04 | 8.160 | 8.640 | 8.160 | 8.356 | 7.657 | 57,402 |
| 2022-05-03 | 7.915 | 8.170 | 7.915 | 8.057 | 7.383 | 74,996 |
| 2022-04-29 | 7.870 | 7.900 | 7.780 | 7.895 | 7.234 | 3,947 |
| 2022-04-28 | 7.680 | 7.751 | 7.640 | 7.670 | 7.028 | 6,838 |
| 2022-04-27 | 7.425 | 7.575 | 7.420 | 7.490 | 6.863 | 7,445 |
| 2022-04-26 | 7.450 | 7.465 | 7.274 | 7.445 | 6.822 | 11,701 |
| 2022-04-25 | 7.500 | 7.500 | 7.400 | 7.414 | 6.793 | 7,036 |
| 2022-04-22 | 7.740 | 7.740 | 7.580 | 7.630 | 6.991 | 8,492 |
| 2022-04-21 | 7.744 | 7.825 | 7.744 | 7.769 | 7.118 | 25,672 |
| 2022-04-20 | 7.815 | 7.815 | 7.700 | 7.755 | 7.106 | 9,335 |
| 2022-04-19 | 8.115 | 8.115 | 7.855 | 7.885 | 7.225 | 6,703 |
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.