Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.040	22.120	22.040	22.120	22.120	3
2025-08-15	22.020	22.280	21.760	22.030	22.030	32
2025-08-14	21.800	22.180	21.180	22.090	22.090	14,496
2025-08-13	21.780	22.220	21.640	21.640	21.640	5,912
2025-08-12	21.280	21.480	21.280	21.480	21.480	1,707
2025-08-11	20.940	21.220	20.620	21.020	21.020	2,399
2025-08-08	20.880	21.020	20.780	20.860	20.860	12
2025-08-07	21.180	21.200	20.780	20.880	20.880	139,858
2025-08-06	21.500	21.500	21.000	21.160	21.160	510
2025-08-05	21.340	21.760	21.180	21.700	21.700	159
2025-08-04	21.240	21.300	20.680	20.820	20.820	1,921
2025-08-01	21.200	21.920	21.040	21.090	21.090	44
2025-07-31	21.820	22.320	20.920	21.600	21.600	2,230
2025-07-30	22.020	22.020	21.480	21.550	21.550	435
2025-07-29	22.000	22.200	21.740	22.090	22.090	10,426
2025-07-28	21.100	22.060	20.800	21.840	21.840	5,168
2025-07-25	20.610	20.610	20.400	20.610	20.610	289
2025-07-24	20.980	21.360	20.610	20.610	20.610	213
2025-07-23	21.020	21.020	20.660	20.750	20.750	207
2025-07-22	21.480	21.580	20.540	20.740	20.740	282
2025-07-21	21.200	21.400	21.100	21.100	21.100	2,109
2025-07-18	21.240	21.720	21.100	21.360	21.360	184
2025-07-17	20.960	21.220	20.920	21.170	21.170	21
2025-07-16	20.980	21.300	20.980	21.090	21.090	19
2025-07-15	21.300	21.400	21.140	21.140	21.140	117
2025-07-14	20.940	21.400	20.760	21.400	21.400	66
2025-07-11	21.000	21.100	20.820	21.000	21.000	208
2025-07-10	21.120	21.120	20.900	21.090	21.090	217
2025-07-09	20.920	21.180	20.540	21.110	21.110	2,943
2025-07-08	20.760	20.760	20.240	20.700	20.700	356
2025-07-07	20.100	20.580	19.960	20.580	20.580	849
2025-07-04	20.340	20.340	20.140	20.305	20.305	54
2025-07-03	20.020	20.325	20.020	20.325	20.325	36
2025-07-02	19.470	20.200	19.470	19.685	19.685	3,821
2025-07-01	19.710	19.710	19.610	19.610	19.610	18
2025-06-30	19.390	19.590	19.300	19.590	19.590	74
2025-06-27	19.200	19.340	19.120	19.200	19.200	6,293
2025-06-26	19.000	19.130	18.940	19.040	19.040	23
2025-06-25	19.290	19.290	18.870	19.130	19.130	29
2025-06-24	18.790	19.060	18.790	19.060	19.060	57
2025-06-23	18.000	18.630	18.000	18.380	18.380	381
2025-06-20	19.145	19.170	18.650	18.665	18.665	1,528
2025-06-19	19.300	19.500	19.100	19.235	19.235	2,056
2025-06-18	19.350	19.610	19.350	19.370	19.370	242
2025-06-17	19.750	19.750	19.490	19.740	19.740	146
2025-06-16	19.590	19.810	19.180	19.560	19.560	241
2025-06-13	19.445	19.960	19.445	19.445	19.445	246
2025-06-12	19.410	19.840	19.410	19.800	19.800	127
2025-06-11	19.660	19.850	19.660	19.735	19.735	425
2025-06-10	19.510	19.890	19.510	19.850	19.850	184
2025-06-09	19.700	19.700	19.440	19.684	19.684	7,164
2025-06-06	19.430	19.740	19.430	19.725	19.725	11,614
2025-06-05	19.400	19.570	19.210	19.495	19.495	107
2025-06-04	19.500	19.830	19.250	19.390	19.390	5,193
2025-06-03	19.100	19.390	18.960	19.360	19.360	1,665
2025-06-02	18.570	19.060	18.570	19.030	19.030	229
2025-05-30	18.670	18.860	18.445	18.445	18.445	14,178
2025-05-29	19.000	19.130	18.800	18.800	18.800	11,067
2025-05-28	18.900	19.160	18.620	18.740	18.740	52
2025-05-27	18.450	18.720	18.420	18.590	18.590	695

← NewerPage 6 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.