Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	31.000	31.020	30.740	30.760	30.760	84
2025-11-10	30.520	31.440	30.520	30.600	30.600	1,003
2025-11-07	29.580	30.560	28.960	29.870	29.870	1,432
2025-11-06	29.600	30.080	28.950	28.950	28.950	26
2025-11-05	29.140	29.660	28.560	29.500	29.500	1,559
2025-11-04	30.940	31.320	29.760	29.760	29.760	177
2025-11-03	31.000	31.700	30.920	31.360	31.360	469
2025-10-31	31.200	31.440	30.520	31.090	31.090	3,131
2025-10-30	31.840	32.180	31.300	31.580	31.580	102,056
2025-10-29	32.000	32.140	31.280	31.910	31.910	941
2025-10-28	31.620	32.160	31.240	32.040	32.040	478
2025-10-27	31.900	32.460	31.900	32.160	32.160	6,896
2025-10-24	31.600	31.840	31.220	31.630	31.630	90
2025-10-23	30.980	31.360	30.120	31.140	31.140	119,338
2025-10-22	30.100	30.920	29.960	30.350	30.350	138
2025-10-21	30.700	30.960	30.240	30.300	30.300	156
2025-10-20	30.960	31.260	30.880	30.940	30.940	898
2025-10-17	30.960	31.320	30.340	30.680	30.680	1,588
2025-10-16	30.510	31.340	30.240	31.330	31.330	4,360
2025-10-15	31.800	32.600	30.700	30.950	30.950	494
2025-10-14	31.400	31.740	30.940	31.740	31.740	1,860
2025-10-13	31.200	31.780	31.200	31.520	31.520	4,750
2025-10-10	31.600	31.960	31.200	31.200	31.200	1,569
2025-10-09	32.440	32.440	31.440	32.140	32.140	8,437
2025-10-08	31.510	32.040	31.180	31.980	31.980	12,012
2025-10-07	30.880	31.340	30.880	31.340	31.340	80,869
2025-10-06	30.020	30.700	30.000	30.460	30.460	5,458
2025-10-03	29.000	30.700	29.000	30.200	30.200	3,036
2025-10-02	26.540	29.200	26.540	28.760	28.760	10,425
2025-10-01	26.460	26.620	25.960	26.370	26.370	2,451
2025-09-30	26.260	26.680	26.260	26.500	26.500	540
2025-09-29	26.300	26.640	26.120	26.280	26.280	8,231
2025-09-26	25.900	26.080	25.620	25.800	25.800	156
2025-09-25	25.510	25.980	25.380	25.570	25.570	208
2025-09-24	25.580	25.580	25.220	25.360	25.360	11,363
2025-09-23	25.100	25.580	24.640	25.560	25.560	26,596
2025-09-22	25.420	25.420	24.860	24.980	24.980	1,025
2025-09-19	25.510	25.960	25.080	25.140	25.140	8,130
2025-09-18	23.980	25.500	23.980	25.420	25.420	4,852
2025-09-17	23.740	23.920	23.400	23.920	23.920	130
2025-09-16	23.780	24.080	23.720	23.760	23.760	127
2025-09-15	24.000	24.060	23.700	23.840	23.840	689
2025-09-12	22.740	24.260	22.440	23.820	23.820	4,878
2025-09-11	21.700	22.700	21.500	22.620	22.620	18,964
2025-09-10	21.280	21.620	21.280	21.390	21.390	28,668
2025-09-09	21.520	21.520	21.200	21.368	21.368	15,011
2025-09-08	21.380	21.700	21.240	21.438	21.438	28,627
2025-09-05	21.620	22.000	21.350	21.350	21.350	621
2025-09-04	21.800	21.840	21.740	21.770	21.770	8
2025-09-03	21.860	22.280	21.760	21.780	21.780	95
2025-09-02	22.400	22.600	21.900	21.980	21.980	293,533
2025-09-01	22.160	22.680	21.940	22.420	22.420	389
2025-08-29	22.660	22.840	22.540	22.660	22.660	763
2025-08-28	22.600	22.630	22.240	22.630	22.630	10
2025-08-27	22.680	22.680	22.260	22.260	22.260	15
2025-08-26	22.510	22.880	21.820	22.540	22.540	68
2025-08-22	22.100	22.400	22.080	22.260	22.260	215
2025-08-21	21.900	22.140	21.900	22.140	22.140	6
2025-08-20	22.000	22.000	21.920	21.920	21.920	29
2025-08-19	22.100	22.260	22.060	22.060	22.060	170

← NewerPage 5 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.