Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	30.600	31.220	30.440	31.050	31.050	9,983
2026-02-05	30.280	31.420	29.860	30.250	30.250	4,327
2026-02-04	32.900	32.900	29.600	30.040	30.040	1,837
2026-02-03	32.200	32.720	32.160	32.320	32.320	202
2026-02-02	31.900	32.000	30.620	32.000	32.000	310
2026-01-30	31.700	32.240	31.640	31.660	31.660	151,129
2026-01-29	31.140	31.560	31.140	31.140	31.140	3,159
2026-01-28	31.380	31.380	30.920	31.270	31.270	173
2026-01-27	31.510	31.720	30.460	31.160	31.160	3,924
2026-01-26	30.200	31.520	30.000	31.520	31.520	154
2026-01-23	29.960	30.420	29.960	30.370	30.370	31
2026-01-22	30.160	30.160	29.760	29.910	29.910	37
2026-01-21	29.760	29.840	29.220	29.600	29.600	221
2026-01-20	29.960	29.960	29.020	29.640	29.640	692
2026-01-19	29.760	30.500	29.560	30.500	30.500	62
2026-01-16	30.060	30.600	29.780	30.600	30.600	312
2026-01-15	30.700	30.980	30.200	30.220	30.220	43
2026-01-14	30.510	30.760	30.140	30.580	30.580	249
2026-01-13	29.900	30.500	29.400	30.380	30.380	288
2026-01-12	29.510	30.020	28.920	30.000	30.000	3,605
2026-01-09	28.980	28.980	28.300	28.980	28.980	2,145
2026-01-08	28.610	29.160	28.610	28.890	28.890	2,617
2026-01-07	29.040	29.060	28.600	28.840	28.840	443
2026-01-06	30.180	30.180	29.160	29.160	29.160	24
2026-01-05	28.660	30.000	28.660	30.000	30.000	81,881
2026-01-02	27.960	28.340	27.680	28.220	28.220	224
2025-12-31	27.360	27.520	27.280	27.520	27.520	88
2025-12-30	27.600	27.860	27.480	27.660	27.660	10,138
2025-12-29	27.760	27.900	27.760	27.800	27.800	4,004
2025-12-24	27.940	27.940	27.940	27.940	27.940	0
2025-12-23	27.740	27.840	27.640	27.840	27.840	3
2025-12-22	27.580	27.940	27.260	27.620	27.620	65
2025-12-19	27.840	27.840	27.280	27.690	27.690	12,006
2025-12-18	26.700	27.610	26.700	27.610	27.610	3,622
2025-12-17	27.100	27.480	26.940	27.110	27.110	3,144
2025-12-16	27.780	27.780	27.160	27.500	27.500	23
2025-12-15	28.380	28.500	28.160	28.500	28.500	11,116
2025-12-12	28.480	28.720	28.020	28.130	28.130	61,536
2025-12-11	28.120	28.260	28.120	28.120	28.120	15,451
2025-12-10	28.390	28.390	28.000	28.390	28.390	189
2025-12-09	28.380	28.480	27.940	28.320	28.320	938
2025-12-08	28.080	28.900	28.080	28.660	28.660	61
2025-12-05	28.360	28.900	27.920	27.920	27.920	92,857
2025-12-04	28.380	29.220	27.930	28.250	28.250	2,705
2025-12-03	28.320	28.740	28.180	28.240	28.240	42
2025-12-02	28.520	29.320	28.340	28.540	28.540	535
2025-12-01	28.400	28.500	27.640	28.500	28.500	19,503
2025-11-28	28.550	28.550	28.320	28.550	28.550	196
2025-11-27	28.560	29.000	28.220	28.280	28.280	19
2025-11-26	28.300	28.680	28.110	28.110	28.110	132
2025-11-25	27.340	28.420	27.200	28.220	28.220	6,326
2025-11-24	26.400	27.480	26.000	27.300	27.300	7,852
2025-11-21	27.980	28.020	26.000	26.200	26.200	902
2025-11-20	28.820	29.300	28.820	28.840	28.840	17
2025-11-19	28.640	29.400	28.640	28.700	28.700	277
2025-11-18	29.300	29.540	29.020	29.280	29.280	92
2025-11-17	30.600	30.800	30.000	30.000	30.000	8,635
2025-11-14	29.900	30.320	29.640	30.220	30.220	321
2025-11-13	30.720	31.020	30.270	30.270	30.270	142
2025-11-12	30.500	31.200	30.500	30.620	30.620	159

← NewerPage 4 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.