Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.960	36.620	35.740	36.270	36.270	15
2026-05-05	35.000	35.220	34.000	35.220	35.220	1,140
2026-05-01	34.950	34.950	34.950	34.950	34.950	0
2026-04-30	34.400	35.660	34.000	34.950	34.950	213,049
2026-04-29	34.640	35.960	34.640	35.190	35.190	12,117
2026-04-28	35.000	35.800	34.400	34.720	34.720	1,795
2026-04-27	36.540	36.540	35.300	35.300	35.300	460
2026-04-24	36.300	36.680	35.940	36.000	36.000	10,002
2026-04-23	35.760	36.700	35.760	36.260	36.260	54
2026-04-22	35.860	36.400	35.860	35.930	35.930	5,629
2026-04-21	34.740	35.200	34.740	34.860	34.860	156
2026-04-20	34.320	35.040	33.900	34.600	34.600	534
2026-04-17	33.860	34.550	33.260	34.550	34.550	708
2026-04-16	35.510	35.891	33.760	33.870	33.870	30,736
2026-04-15	34.840	35.500	34.840	34.870	34.870	128
2026-04-14	34.960	34.960	34.300	34.920	34.920	42,814
2026-04-13	33.300	34.420	33.300	34.420	34.420	642
2026-04-10	34.000	34.080	33.420	33.940	33.940	49
2026-04-09	34.510	35.380	33.900	34.210	34.210	14,057
2026-04-08	34.540	35.760	34.540	35.720	35.720	7,855
2026-04-07	32.280	32.280	30.620	30.980	30.980	975
2026-04-02	31.700	32.000	30.980	31.830	31.830	783
2026-04-01	32.510	32.940	31.360	32.220	32.220	3,729
2026-03-31	29.640	30.560	29.400	30.540	30.540	29,187
2026-03-30	29.160	30.060	29.160	29.920	29.920	39
2026-03-27	30.620	30.620	29.260	29.690	29.690	507
2026-03-26	30.000	30.660	29.820	30.400	30.400	43,710
2026-03-25	30.640	31.100	30.310	30.310	30.310	568
2026-03-24	30.260	30.580	29.720	30.280	30.280	137
2026-03-23	27.400	30.700	27.400	30.420	30.420	986
2026-03-20	28.800	29.280	28.440	28.700	28.700	2,653
2026-03-19	27.960	28.960	26.700	28.960	28.960	2,287
2026-03-18	27.360	28.000	26.850	26.850	26.850	86,442
2026-03-17	27.940	27.980	27.020	27.140	27.140	5,704
2026-03-16	28.200	28.200	27.700	28.040	28.040	282
2026-03-13	30.440	30.440	28.400	28.400	28.400	41,411
2026-03-12	31.720	31.880	29.660	30.180	30.180	30,799
2026-03-11	31.460	31.960	30.620	31.490	31.490	5,289
2026-03-10	31.600	32.100	31.380	31.740	31.740	12,827
2026-03-09	29.240	30.580	28.740	30.480	30.480	1,690
2026-03-06	30.900	31.780	30.900	31.360	31.360	15,396
2026-03-05	31.360	32.400	30.400	30.850	30.850	1,157
2026-03-04	28.840	31.080	28.840	30.990	30.990	274
2026-03-03	31.740	32.480	28.920	29.780	29.780	14,051
2026-03-02	34.380	36.480	33.180	33.560	33.560	983
2026-02-27	35.000	38.480	34.380	36.970	36.970	731
2026-02-26	33.860	35.420	33.710	34.490	34.490	8,022
2026-02-25	34.860	34.860	34.300	34.710	34.710	2
2026-02-24	35.060	35.540	33.940	34.420	34.420	5,300
2026-02-23	35.200	36.060	34.140	34.580	34.580	926
2026-02-20	34.900	35.360	34.820	35.210	35.210	219
2026-02-19	34.160	34.920	33.800	34.770	34.770	482
2026-02-18	33.560	34.160	33.520	33.880	33.880	5,993
2026-02-17	33.260	33.620	32.520	33.420	33.420	5,974
2026-02-16	32.780	33.200	32.320	33.120	33.120	111
2026-02-13	32.640	33.040	31.740	32.120	32.120	6,706
2026-02-12	33.120	33.500	32.080	32.160	32.160	195
2026-02-11	31.940	33.180	31.880	32.760	32.760	1,350
2026-02-10	32.000	32.520	31.660	32.360	32.360	323
2026-02-09	31.220	32.400	31.160	32.400	32.400	13,569

← NewerPage 3 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.