Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.080	18.420	17.600	17.925	17.925	454
2025-05-22	17.940	17.940	17.830	17.905	17.905	223
2025-05-21	17.700	18.140	17.700	18.030	18.030	18,404
2025-05-20	17.900	17.960	17.780	17.800	17.800	2,521
2025-05-19	18.160	18.200	17.770	17.810	17.810	4,027
2025-05-16	17.950	18.200	17.950	18.030	18.030	1,724
2025-05-15	17.150	17.820	17.000	17.820	17.820	62
2025-05-14	17.070	18.010	17.070	17.545	17.545	3,286
2025-05-13	16.300	16.420	16.240	16.420	16.420	6,435
2025-05-12	16.200	16.420	15.950	16.190	16.190	8,872
2025-05-09	16.040	16.340	16.040	16.040	16.040	910
2025-05-08	16.000	16.055	15.830	16.055	16.055	36,981
2025-05-07	15.400	15.855	15.370	15.855	15.855	611
2025-05-06	15.260	15.340	15.160	15.305	15.305	2
2025-05-02	14.950	15.900	14.950	15.840	15.840	316
2025-05-01	14.665	14.665	14.665	14.665	14.665	0
2025-04-30	14.650	14.770	14.390	14.665	14.665	24
2025-04-29	14.560	14.590	14.510	14.545	14.545	405
2025-04-28	14.730	14.790	14.510	14.510	14.510	43
2025-04-25	14.700	14.700	14.460	14.618	14.618	9,071
2025-04-24	14.300	14.460	14.220	14.460	14.460	241
2025-04-23	14.255	14.520	14.230	14.410	14.410	1,852
2025-04-22	14.300	14.300	13.910	14.080	14.080	330
2025-04-17	14.010	14.010	14.010	14.010	14.010	1
2025-04-16	14.120	14.120	14.020	14.120	14.120	30
2025-04-15	13.980	14.260	13.870	14.210	14.210	1,609
2025-04-14	13.210	13.610	13.210	13.380	13.380	1,022
2025-04-11	12.980	13.090	12.720	12.910	12.910	91
2025-04-10	13.490	14.620	13.060	13.060	13.060	157
2025-04-09	12.680	12.870	12.510	12.510	12.510	32
2025-04-08	13.100	13.230	12.690	13.210	13.210	445
2025-04-07	12.140	12.890	10.770	12.690	12.690	1,689
2025-04-04	14.450	14.450	13.190	13.967	13.967	2,716
2025-04-03	15.550	15.930	14.740	15.869	15.869	650
2025-04-02	15.965	16.140	15.965	15.997	15.997	6,255
2025-04-01	16.000	16.290	15.830	15.870	15.870	7,585
2025-03-31	16.330	16.420	15.910	15.973	15.973	1,616
2025-03-28	16.650	16.820	16.650	16.650	16.650	150
2025-03-27	17.350	17.350	16.660	16.927	16.927	245
2025-03-26	17.050	17.520	17.050	17.458	17.458	3,729
2025-03-25	16.800	17.170	16.660	16.940	16.940	547
2025-03-24	16.570	16.820	16.570	16.654	16.654	1,426
2025-03-21	16.540	16.540	16.200	16.268	16.268	37,864
2025-03-20	16.240	16.560	16.240	16.442	16.442	27,995
2025-03-19	15.950	16.370	15.830	16.031	16.031	9,978
2025-03-18	15.500	15.970	15.500	15.784	15.784	2,122
2025-03-17	15.150	15.300	15.150	15.278	15.278	989
2025-03-14	14.810	15.040	14.810	14.974	14.974	872
2025-03-13	14.950	15.230	14.800	14.881	14.881	641
2025-03-12	14.940	14.940	14.660	14.765	14.765	176
2025-03-11	14.570	14.760	14.430	14.470	14.470	676
2025-03-10	15.110	15.110	14.560	14.799	14.799	5,028
2025-03-07	15.380	15.380	14.930	14.999	14.999	1,115
2025-03-06	15.500	15.770	15.388	15.388	15.388	986
2025-03-05	15.580	15.940	15.460	15.503	15.503	5,530
2025-03-04	16.000	16.000	15.390	15.554	15.554	8,438
2025-03-03	15.690	16.500	15.690	16.310	16.310	1,313
2025-02-28	15.350	15.420	14.900	15.129	15.129	5,874
2025-02-27	15.400	15.610	15.370	15.523	15.523	3,671
2025-02-26	15.500	15.650	15.470	15.534	15.534	908

← NewerPage 7 of 22 · 1,266 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.