Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 7.700 | 7.700 | 7.326 | 7.420 | 6.799 | 20,534 |
| 2022-01-20 | 7.510 | 7.685 | 7.480 | 7.639 | 6.999 | 11,727 |
| 2022-01-19 | 7.785 | 7.785 | 7.585 | 7.655 | 7.014 | 22,013 |
| 2022-01-18 | 7.960 | 8.050 | 7.830 | 7.835 | 7.179 | 12,919 |
| 2022-01-17 | 8.100 | 8.185 | 7.960 | 7.960 | 7.294 | 8,592 |
| 2022-01-14 | 8.000 | 8.085 | 7.840 | 8.016 | 7.345 | 25,274 |
| 2022-01-13 | 7.860 | 7.965 | 7.710 | 7.842 | 7.186 | 7,298 |
| 2022-01-12 | 7.722 | 7.855 | 7.722 | 7.765 | 7.115 | 5,557 |
| 2022-01-11 | 7.765 | 7.800 | 7.700 | 7.750 | 7.101 | 18,424 |
| 2022-01-10 | 7.830 | 7.830 | 7.680 | 7.735 | 7.088 | 13,713 |
| 2022-01-07 | 7.860 | 7.860 | 7.640 | 7.765 | 7.115 | 6,717 |
| 2022-01-06 | 7.685 | 7.865 | 7.580 | 7.865 | 7.207 | 26,696 |
| 2022-01-05 | 7.750 | 7.835 | 7.715 | 7.831 | 7.176 | 8,852 |
| 2022-01-04 | 7.445 | 7.765 | 7.445 | 7.643 | 7.003 | 6,543 |
| 2021-12-30 | 7.051 | 7.051 | 6.910 | 6.911 | 6.332 | 5,456 |
| 2021-12-29 | 7.200 | 7.345 | 7.090 | 7.119 | 6.523 | 13,839 |
| 2021-12-23 | 7.470 | 7.530 | 7.370 | 7.459 | 6.834 | 7,080 |
| 2021-12-22 | 7.445 | 7.570 | 7.445 | 7.472 | 6.847 | 7,916 |
| 2021-12-21 | 7.070 | 7.475 | 7.064 | 7.366 | 6.749 | 18,868 |
| 2021-12-20 | 7.020 | 7.061 | 6.880 | 6.962 | 6.379 | 6,049 |
| 2021-12-17 | 7.200 | 7.410 | 7.200 | 7.239 | 6.633 | 5,046 |
| 2021-12-16 | 7.130 | 7.335 | 7.130 | 7.272 | 6.664 | 7,512 |
| 2021-12-15 | 7.165 | 7.165 | 7.015 | 7.067 | 6.476 | 7,257 |
| 2021-12-14 | 7.140 | 7.265 | 7.060 | 7.235 | 6.629 | 5,303 |
| 2021-12-13 | 7.250 | 7.250 | 7.050 | 7.050 | 6.460 | 7,191 |
| 2021-12-10 | 7.220 | 7.340 | 7.200 | 7.200 | 6.597 | 3,955 |
| 2021-12-09 | 7.345 | 7.345 | 7.245 | 7.280 | 6.671 | 10,004 |
| 2021-12-08 | 7.510 | 7.545 | 7.245 | 7.384 | 6.766 | 3,594 |
| 2021-12-07 | 7.469 | 7.546 | 7.469 | 7.546 | 6.915 | 3,328 |
| 2021-12-06 | 7.100 | 7.390 | 7.090 | 7.179 | 6.578 | 4,336 |
| 2021-12-03 | 7.340 | 7.340 | 7.055 | 7.170 | 6.570 | 5,233 |
| 2021-12-02 | 7.075 | 7.249 | 7.075 | 7.249 | 6.643 | 3,224 |
| 2021-12-01 | 7.045 | 7.240 | 7.045 | 7.180 | 6.579 | 954 |
| 2021-11-30 | 7.100 | 7.160 | 6.895 | 6.971 | 6.387 | 1,850 |
| 2021-11-29 | 7.410 | 7.435 | 7.130 | 7.308 | 6.697 | 2,331 |
| 2021-11-26 | 7.570 | 7.580 | 7.300 | 7.300 | 6.689 | 4,889 |
| 2021-11-25 | 7.690 | 7.750 | 7.645 | 7.713 | 7.067 | 2,490 |
| 2021-11-24 | 7.575 | 7.665 | 7.575 | 7.615 | 6.977 | 4,273 |
| 2021-11-23 | 7.285 | 7.520 | 7.285 | 7.455 | 6.831 | 973 |
| 2021-11-22 | 7.380 | 7.460 | 7.300 | 7.318 | 6.706 | 1,783 |
| 2021-11-19 | 7.550 | 7.570 | 7.360 | 7.449 | 6.826 | 10,096 |
| 2021-11-18 | 7.730 | 8.045 | 7.471 | 7.471 | 6.845 | 6,602 |
| 2021-11-17 | 8.055 | 8.055 | 7.609 | 7.610 | 6.973 | 9,478 |
| 2021-11-16 | 8.270 | 8.485 | 8.270 | 8.300 | 7.605 | 5,252 |
| 2021-11-15 | 8.260 | 8.260 | 8.205 | 8.233 | 7.544 | 4,877 |
| 2021-11-12 | 8.355 | 8.436 | 8.315 | 8.436 | 7.730 | 6,937 |
| 2021-11-11 | 8.510 | 8.560 | 8.315 | 8.355 | 7.656 | 12,276 |
| 2021-11-10 | 8.535 | 8.760 | 8.535 | 8.535 | 7.821 | 14,340 |
| 2021-11-09 | 8.490 | 8.595 | 8.490 | 8.595 | 7.876 | 4,397 |
| 2021-11-08 | 8.440 | 8.600 | 8.430 | 8.523 | 7.810 | 23,559 |
| 2021-11-05 | 8.170 | 8.442 | 8.170 | 8.412 | 7.707 | 8,401 |
| 2021-11-04 | 7.975 | 8.340 | 7.975 | 8.160 | 7.477 | 16,293 |
| 2021-11-03 | 7.980 | 7.980 | 7.909 | 7.940 | 7.275 | 4,311 |
| 2021-11-02 | 7.850 | 8.030 | 7.850 | 7.965 | 7.298 | 11,119 |
| 2021-11-01 | 7.915 | 8.020 | 7.915 | 7.955 | 7.289 | 1,471 |
| 2021-10-29 | 8.000 | 8.125 | 7.765 | 7.881 | 7.221 | 11,014 |
| 2021-10-28 | 8.455 | 8.455 | 7.890 | 8.030 | 7.358 | 31,158 |
| 2021-10-27 | 8.775 | 8.775 | 8.580 | 8.644 | 7.920 | 14,828 |
| 2021-10-26 | 8.730 | 8.930 | 8.730 | 8.820 | 8.082 | 14,393 |
| 2021-10-25 | 8.775 | 8.835 | 8.655 | 8.741 | 8.009 | 7,021 |
← NewerPage 21 of 21 · 1,260 trading days
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.