Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.460	27.660	26.400	26.400	26.400	0
2026-10-22	27.660	27.660	26.390	26.390	26.390	0
2026-10-21	27.660	27.720	27.660	27.720	27.720	0
2026-10-20	26.890	27.660	26.890	26.890	26.890	0
2026-10-19	26.520	27.660	26.520	26.520	26.520	0
2026-10-16	26.650	27.660	26.650	26.650	26.650	0
2026-10-15	26.160	26.360	25.280	25.872	25.872	12,305
2026-10-14	26.360	26.940	26.360	26.580	26.580	14,203
2026-10-13	26.520	26.680	26.180	26.200	26.200	19,066
2026-10-12	26.780	26.880	26.780	26.780	26.780	12
2026-10-09	26.400	27.020	26.400	26.890	26.890	37,113
2026-10-08	26.100	26.110	25.660	26.110	26.110	13,027
2026-10-07	26.520	26.580	26.080	26.080	26.080	5,467
2026-10-06	27.380	27.600	26.760	27.012	27.012	15,480
2026-10-05	26.660	27.120	26.340	27.120	27.120	20,122
2026-10-02	26.180	26.610	26.020	26.610	26.610	30
2026-10-01	26.280	26.320	25.840	26.320	26.320	3
2026-09-30	26.880	27.020	26.000	26.030	26.030	20,028
2026-09-29	26.510	26.960	26.160	26.780	26.780	19,605
2026-09-28	26.360	26.680	26.080	26.640	26.640	46
2026-09-25	26.360	26.660	26.360	26.360	26.360	7
2026-09-24	26.760	26.910	26.090	26.090	26.090	3,278
2026-09-23	27.620	27.660	27.320	27.320	27.320	77,375
2026-09-22	26.700	27.880	26.680	27.746	27.746	10,468
2026-09-21	26.140	26.640	26.020	26.640	26.640	20,225
2026-09-18	26.580	26.600	25.480	25.980	25.980	175
2026-09-17	27.750	27.760	27.000	27.030	27.030	88
2026-09-16	26.600	27.580	26.420	27.410	27.410	1,536
2026-09-15	24.420	25.820	24.420	25.600	25.600	1,529
2026-09-14	25.700	25.760	24.320	24.320	24.320	344
2026-09-11	25.200	25.600	24.900	25.510	25.510	25,112
2026-09-10	25.920	26.100	25.160	25.160	25.160	15,025
2026-09-09	26.300	26.300	25.760	25.800	25.800	575
2026-09-08	25.440	26.020	24.920	26.020	26.020	988
2026-09-07	25.280	25.480	25.280	25.400	25.400	40,002
2026-09-04	25.200	25.500	25.180	25.410	25.410	118,351
2026-09-03	25.100	25.380	24.680	25.340	25.340	335,733
2026-09-02	26.340	26.340	25.340	25.570	25.570	77,845
2026-09-01	26.440	26.651	26.320	26.651	26.651	9,680
2026-08-28	27.580	27.660	27.330	27.330	27.330	20,053
2026-08-27	27.860	27.880	27.220	27.290	27.290	3
2026-08-26	27.040	27.660	27.020	27.660	27.660	5,971
2026-08-25	27.220	27.400	27.200	27.216	27.216	15,216
2026-08-24	27.300	27.420	26.680	26.780	26.780	20
2026-08-21	27.820	27.820	27.320	27.430	27.430	1,743
2026-08-20	27.640	27.640	27.300	27.400	27.400	44
2026-08-19	27.720	27.720	27.040	27.320	27.320	35,757
2026-08-18	28.000	28.240	27.360	27.360	27.360	883
2026-08-17	28.860	28.860	28.100	28.100	28.100	627
2026-08-14	28.540	28.800	27.700	28.480	28.480	77,063
2026-08-13	27.260	28.600	27.260	28.420	28.420	25,450
2026-08-12	27.660	27.660	27.060	27.060	27.060	35,620
2026-08-11	27.300	27.820	27.000	27.820	27.820	236
2026-08-10	27.510	27.560	26.940	27.200	27.200	19,041
2026-08-07	28.220	28.220	27.400	27.570	27.570	5,174
2026-08-06	28.400	28.680	27.960	28.180	28.180	93
2026-08-05	28.800	28.800	28.000	28.080	28.080	117
2026-08-04	28.420	29.080	28.420	28.780	28.780	16
2026-08-03	28.880	29.300	27.620	28.280	28.280	10,341
2026-07-31	28.660	28.980	28.600	28.600	28.600	36,491

Page 1 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.