Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.580	15.640	15.400	15.604	15.604	4,223
2025-02-24	15.755	15.780	15.450	15.715	15.715	1,471
2025-02-21	15.920	16.110	15.500	15.744	15.744	944
2025-02-20	15.830	15.830	15.650	15.766	15.766	1,164
2025-02-19	15.500	16.170	15.500	15.888	15.888	3,672
2025-02-18	15.100	15.520	14.820	15.428	15.428	1,786
2025-02-17	15.650	15.760	15.080	15.643	15.643	410
2025-02-14	15.650	15.760	15.640	15.705	15.705	2,263
2025-02-13	15.700	15.810	15.700	15.790	15.790	253
2025-02-12	15.510	15.840	15.510	15.714	15.714	5,055
2025-02-11	15.700	15.860	15.290	15.375	15.375	1,371
2025-02-10	15.490	15.542	15.310	15.443	15.443	6,242
2025-02-07	15.280	15.378	15.090	15.378	15.378	1,392
2025-02-06	14.900	15.270	14.860	15.062	15.062	1,823
2025-02-05	14.150	14.850	14.150	14.556	14.556	10,147
2025-02-04	13.800	13.970	13.760	13.860	13.860	489
2025-02-03	13.510	13.790	13.510	13.670	13.670	1,936
2025-01-31	13.800	13.930	13.660	13.790	13.790	339
2025-01-30	13.480	13.790	13.480	13.706	13.706	8,464
2025-01-29	13.720	13.720	13.400	13.510	13.510	937
2025-01-28	13.630	13.690	13.510	13.514	13.514	1,671
2025-01-27	13.600	13.770	13.570	13.700	13.700	2,221
2025-01-24	13.600	13.623	13.530	13.623	13.623	1,755
2025-01-23	13.500	13.610	13.140	13.501	13.501	3,128
2025-01-22	13.990	14.020	13.570	13.770	13.770	4,154
2025-01-21	13.850	13.850	13.490	13.674	13.674	3,797
2025-01-20	13.255	14.070	12.950	13.829	13.829	3,961
2025-01-17	12.960	13.150	12.900	13.005	13.005	545
2025-01-16	12.650	12.820	12.530	12.739	12.739	1,228
2025-01-15	12.560	12.560	12.300	12.550	12.550	5,999
2025-01-14	12.620	12.820	12.500	12.553	12.553	449
2025-01-13	12.930	12.930	12.630	12.697	12.697	2,748
2025-01-10	12.900	13.050	12.890	13.014	13.014	298
2025-01-09	12.770	12.850	12.770	12.814	12.814	3,907
2025-01-08	13.350	13.460	12.820	13.115	13.115	5,337
2025-01-07	12.980	13.350	12.980	13.288	13.288	1,593
2025-01-06	12.900	12.950	12.850	12.950	12.950	3,260
2025-01-03	12.680	12.860	12.500	12.685	12.685	3,142
2025-01-02	11.400	12.590	11.220	12.371	12.371	3,415
2024-12-31	11.210	11.230	11.210	11.210	11.210	465
2024-12-30	10.990	11.150	10.810	11.000	11.000	996
2024-12-27	10.870	11.190	10.870	11.113	11.113	1,236
2024-12-24	10.930	11.010	10.897	10.897	10.897	42
2024-12-23	10.870	10.920	10.870	10.890	10.890	228
2024-12-20	10.550	10.780	10.550	10.657	10.657	824
2024-12-19	10.420	10.700	10.350	10.520	10.520	600
2024-12-18	10.490	10.600	10.490	10.499	10.499	1,756
2024-12-17	10.740	10.740	10.400	10.423	10.423	1,885
2024-12-16	10.640	10.640	10.550	10.580	10.580	798
2024-12-13	10.800	10.820	10.640	10.640	10.640	1,170
2024-12-12	10.410	10.840	10.400	10.807	10.807	9,228
2024-12-11	10.420	10.460	10.360	10.417	10.417	1,287
2024-12-10	10.460	10.460	10.250	10.412	10.412	5,502
2024-12-09	10.620	10.800	10.220	10.456	10.456	6,958
2024-12-06	11.800	11.820	10.560	10.746	10.746	10,240
2024-12-05	11.600	11.810	11.510	11.735	11.735	628
2024-12-04	11.230	11.550	11.130	11.395	11.395	1,408
2024-12-03	11.170	11.300	10.940	11.091	11.091	778
2024-12-02	11.100	11.100	10.920	11.079	11.079	786
2024-11-29	11.210	11.280	11.050	11.123	11.123	1,491

← NewerPage 8 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.