Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 8.015 | 8.160 | 7.975 | 8.155 | 7.472 | 3,899 |
| 2022-04-13 | 8.100 | 8.185 | 8.035 | 8.095 | 7.417 | 5,267 |
| 2022-04-12 | 8.028 | 8.125 | 8.028 | 8.125 | 7.445 | 3,034 |
| 2022-04-11 | 7.880 | 7.917 | 7.817 | 7.895 | 7.234 | 4,623 |
| 2022-04-08 | 7.525 | 7.865 | 7.500 | 7.726 | 7.079 | 11,676 |
| 2022-04-07 | 7.320 | 7.655 | 7.245 | 7.514 | 6.885 | 26,851 |
| 2022-04-06 | 7.535 | 7.600 | 7.280 | 7.387 | 6.769 | 14,937 |
| 2022-04-05 | 7.650 | 7.680 | 7.545 | 7.589 | 6.954 | 2,065 |
| 2022-04-04 | 7.820 | 7.820 | 7.650 | 7.676 | 7.034 | 7,828 |
| 2022-04-01 | 7.800 | 7.950 | 7.745 | 7.765 | 7.115 | 21,332 |
| 2022-03-31 | 7.975 | 7.975 | 7.730 | 7.740 | 7.092 | 23,186 |
| 2022-03-30 | 8.250 | 8.370 | 8.020 | 8.020 | 7.349 | 42,797 |
| 2022-03-29 | 8.800 | 8.800 | 8.345 | 8.425 | 7.720 | 13,831 |
| 2022-03-28 | 8.615 | 8.955 | 8.615 | 8.685 | 7.958 | 4,917 |
| 2022-03-25 | 8.420 | 8.670 | 8.365 | 8.600 | 7.880 | 7,821 |
| 2022-03-24 | 8.440 | 8.705 | 8.355 | 8.539 | 7.824 | 14,365 |
| 2022-03-23 | 8.550 | 8.570 | 8.440 | 8.475 | 7.766 | 8,284 |
| 2022-03-22 | 8.460 | 8.485 | 8.330 | 8.485 | 7.775 | 10,870 |
| 2022-03-21 | 8.160 | 8.440 | 8.160 | 8.435 | 7.729 | 59,099 |
| 2022-03-18 | 8.120 | 8.120 | 8.010 | 8.050 | 7.376 | 12,628 |
| 2022-03-17 | 7.930 | 8.115 | 7.905 | 8.090 | 7.413 | 40,371 |
| 2022-03-16 | 7.740 | 7.895 | 7.600 | 7.880 | 7.220 | 8,263 |
| 2022-03-15 | 7.750 | 7.915 | 7.480 | 7.695 | 7.051 | 66,496 |
| 2022-03-14 | 7.962 | 7.962 | 7.775 | 7.780 | 7.129 | 1,144 |
| 2022-03-11 | 8.180 | 8.405 | 8.082 | 8.085 | 7.408 | 6,691 |
| 2022-03-10 | 8.000 | 8.125 | 7.835 | 8.095 | 7.417 | 2,625 |
| 2022-03-09 | 8.100 | 8.230 | 7.825 | 8.026 | 7.355 | 18,429 |
| 2022-03-08 | 7.360 | 8.165 | 7.305 | 7.980 | 7.312 | 17,483 |
| 2022-03-07 | 6.945 | 7.320 | 6.945 | 7.315 | 6.703 | 15,662 |
| 2022-03-04 | 7.170 | 7.170 | 6.760 | 6.940 | 6.359 | 36,332 |
| 2022-03-03 | 7.260 | 7.550 | 7.080 | 7.226 | 6.621 | 31,708 |
| 2022-03-02 | 6.960 | 7.360 | 6.790 | 7.270 | 6.662 | 14,652 |
| 2022-03-01 | 7.325 | 7.325 | 6.840 | 6.915 | 6.336 | 69,909 |
| 2022-02-28 | 7.000 | 7.340 | 6.815 | 7.154 | 6.555 | 26,006 |
| 2022-02-25 | 7.130 | 7.150 | 7.005 | 7.054 | 6.464 | 3,441 |
| 2022-02-24 | 7.115 | 7.115 | 6.730 | 7.040 | 6.451 | 8,766 |
| 2022-02-23 | 7.555 | 7.555 | 7.220 | 7.475 | 6.849 | 2,015 |
| 2022-02-22 | 7.360 | 7.655 | 7.160 | 7.445 | 6.822 | 23,090 |
| 2022-02-21 | 7.680 | 7.680 | 7.520 | 7.567 | 6.934 | 976 |
| 2022-02-18 | 7.900 | 8.170 | 7.800 | 7.800 | 7.147 | 10,237 |
| 2022-02-17 | 8.380 | 8.380 | 8.060 | 8.260 | 7.569 | 16,023 |
| 2022-02-16 | 7.920 | 8.490 | 7.920 | 8.400 | 7.697 | 5,364 |
| 2022-02-15 | 7.570 | 7.785 | 7.570 | 7.750 | 7.101 | 4,965 |
| 2022-02-14 | 7.600 | 7.710 | 7.375 | 7.660 | 7.019 | 21,556 |
| 2022-02-11 | 7.750 | 7.750 | 7.605 | 7.613 | 6.975 | 3,597 |
| 2022-02-10 | 7.955 | 7.955 | 7.725 | 7.825 | 7.170 | 20,306 |
| 2022-02-09 | 7.900 | 8.025 | 7.820 | 7.855 | 7.198 | 10,492 |
| 2022-02-08 | 8.000 | 8.255 | 7.895 | 7.900 | 7.239 | 41,132 |
| 2022-02-07 | 8.045 | 8.045 | 7.905 | 7.950 | 7.285 | 35,866 |
| 2022-02-04 | 8.100 | 8.130 | 8.000 | 8.083 | 7.406 | 4,878 |
| 2022-02-03 | 8.050 | 8.185 | 7.975 | 7.988 | 7.319 | 22,683 |
| 2022-02-02 | 8.500 | 8.590 | 8.000 | 8.030 | 7.358 | 69,117 |
| 2022-02-01 | 7.900 | 8.180 | 7.825 | 8.005 | 7.335 | 43,292 |
| 2022-01-31 | 8.120 | 8.130 | 7.830 | 7.905 | 7.243 | 14,183 |
| 2022-01-28 | 8.185 | 8.185 | 8.059 | 8.109 | 7.430 | 1,551 |
| 2022-01-27 | 8.195 | 8.475 | 7.870 | 8.335 | 7.637 | 14,810 |
| 2022-01-26 | 7.805 | 8.255 | 7.805 | 8.195 | 7.509 | 26,435 |
| 2022-01-25 | 7.153 | 7.305 | 7.095 | 7.181 | 6.580 | 3,145 |
| 2022-01-24 | 7.330 | 7.475 | 7.100 | 7.225 | 6.620 | 2,421 |
| 2022-01-21 | 7.700 | 7.700 | 7.326 | 7.420 | 6.799 | 20,534 |
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.