Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	27.300	28.460	25.940	28.430	28.430	48,535
2026-07-29	27.820	27.820	27.330	27.330	27.330	153,795
2026-07-28	28.520	28.520	27.500	27.740	27.740	65,367
2026-07-27	29.540	29.540	28.440	28.460	28.460	30,838
2026-07-24	29.000	29.500	28.860	29.170	29.170	164
2026-07-23	29.980	30.220	29.200	29.250	29.250	94,269
2026-07-22	29.320	29.570	29.000	29.570	29.570	9
2026-07-21	28.820	28.940	28.600	28.840	28.840	172
2026-07-20	29.840	30.160	28.500	28.660	28.660	13,847
2026-07-17	29.100	29.260	28.460	29.240	29.240	126
2026-07-16	29.900	30.000	29.200	29.360	29.360	29
2026-07-15	29.140	29.900	28.780	29.900	29.900	63,494
2026-07-14	29.000	29.160	28.360	28.880	28.880	1,439
2026-07-13	29.300	29.300	28.880	29.060	29.060	130
2026-07-10	29.920	29.920	29.360	29.480	29.480	81,004
2026-07-09	29.940	29.940	29.300	29.920	29.920	53,710
2026-07-08	30.420	30.420	29.030	29.030	29.030	85,879
2026-07-07	32.400	32.400	31.000	31.000	31.000	306
2026-07-06	32.120	32.660	32.000	32.600	32.600	41,752
2026-07-03	30.480	32.300	30.480	32.300	32.300	8,800
2026-07-02	29.640	30.200	29.600	30.000	30.000	4,509
2026-07-01	29.510	29.980	28.980	29.600	29.600	2,466
2026-06-30	29.400	30.000	28.840	28.900	28.900	35,164
2026-06-29	30.340	30.340	29.300	29.700	29.700	2,769
2026-06-26	31.060	31.100	30.220	30.460	30.460	4,127
2026-06-25	31.600	31.780	31.160	31.290	31.290	9,040
2026-06-24	31.140	31.900	31.140	31.480	31.480	73
2026-06-23	32.100	32.340	31.420	31.860	31.860	251,889
2026-06-22	33.280	33.280	32.200	32.400	32.400	583
2026-06-19	33.200	33.300	32.500	33.000	33.000	12,825
2026-06-18	35.040	35.040	33.260	33.710	33.710	16,344
2026-06-17	34.770	35.260	34.770	34.770	34.770	19,540
2026-06-16	34.980	35.880	34.920	35.033	35.033	27,777
2026-06-15	34.340	35.480	34.140	35.120	35.120	910
2026-06-12	31.400	31.982	31.220	31.730	31.730	30,215
2026-06-11	30.480	30.690	30.020	30.690	30.690	603
2026-06-10	30.640	31.040	30.380	30.420	30.420	24
2026-06-09	31.540	31.540	30.800	30.880	30.880	26,459
2026-06-08	32.100	32.100	31.100	31.300	31.300	760
2026-06-05	32.120	32.520	31.500	32.080	32.080	13,668
2026-06-04	31.940	33.320	31.940	32.370	32.370	33,620
2026-06-03	30.200	30.910	30.100	30.910	30.910	15,397
2026-06-02	30.860	31.460	30.260	30.320	30.320	472
2026-06-01	31.880	31.880	31.020	31.140	31.140	130
2026-05-29	31.400	31.970	30.320	31.970	31.970	77
2026-05-28	31.180	31.480	30.240	30.690	30.690	8,007
2026-05-27	31.480	31.800	31.150	31.150	31.150	97
2026-05-26	32.100	32.300	31.460	32.300	32.300	36,685
2026-05-22	30.000	30.760	29.560	30.470	30.470	17,392
2026-05-21	30.620	30.620	29.700	30.250	30.250	262,705
2026-05-20	29.600	31.060	29.600	30.760	30.760	16,209
2026-05-19	28.240	29.340	28.240	29.340	29.340	909
2026-05-18	29.000	29.060	27.840	27.980	27.980	83,896
2026-05-15	30.520	30.920	29.500	29.550	29.550	333
2026-05-14	31.240	31.240	29.360	30.990	30.990	224
2026-05-13	32.060	33.100	30.320	30.930	30.930	10,551
2026-05-12	33.510	33.980	32.140	32.140	32.140	494
2026-05-11	34.140	35.140	33.160	33.680	33.680	157,666
2026-05-08	35.800	36.000	34.100	34.100	34.100	3,471
2026-05-07	36.480	36.700	35.800	36.180	36.180	471

← NewerPage 2 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.