Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 11.080 | 11.180 | 10.960 | 11.000 | 11.000 | 96,104 |
| 2024-09-04 | 10.990 | 11.160 | 10.770 | 11.100 | 11.100 | 120,283 |
| 2024-09-03 | 11.400 | 11.470 | 11.080 | 11.130 | 11.130 | 131,439 |
| 2024-09-02 | 11.550 | 11.570 | 11.370 | 11.430 | 11.430 | 140,945 |
| 2024-08-30 | 11.120 | 11.470 | 11.070 | 11.370 | 11.370 | 224,741 |
| 2024-08-29 | 11.620 | 11.720 | 10.910 | 11.030 | 11.030 | 356,020 |
| 2024-08-28 | 11.280 | 11.730 | 11.160 | 11.600 | 11.600 | 458,260 |
| 2024-08-27 | 10.700 | 11.230 | 10.620 | 11.120 | 11.120 | 318,203 |
| 2024-08-26 | 10.830 | 10.830 | 10.340 | 10.640 | 10.640 | 269,267 |
| 2024-08-23 | 10.650 | 10.850 | 10.650 | 10.730 | 10.730 | 91,183 |
| 2024-08-22 | 10.690 | 10.800 | 10.660 | 10.680 | 10.680 | 47,100 |
| 2024-08-21 | 10.640 | 10.770 | 10.640 | 10.770 | 10.770 | 71,430 |
| 2024-08-20 | 10.870 | 10.870 | 10.550 | 10.670 | 10.670 | 94,378 |
| 2024-08-19 | 10.510 | 10.860 | 10.510 | 10.800 | 10.800 | 133,563 |
| 2024-08-16 | 10.530 | 10.690 | 10.440 | 10.500 | 10.500 | 113,957 |
| 2024-08-15 | 10.380 | 10.550 | 10.210 | 10.530 | 10.530 | 100,550 |
| 2024-08-14 | 10.570 | 10.570 | 10.260 | 10.320 | 10.320 | 79,566 |
| 2024-08-13 | 10.610 | 10.610 | 10.340 | 10.480 | 10.480 | 55,381 |
| 2024-08-12 | 10.520 | 10.650 | 10.480 | 10.540 | 10.540 | 98,021 |
| 2024-08-09 | 10.590 | 10.670 | 10.440 | 10.500 | 10.500 | 118,479 |
| 2024-08-08 | 10.610 | 10.610 | 10.390 | 10.590 | 10.590 | 162,452 |
| 2024-08-07 | 10.730 | 10.750 | 10.380 | 10.730 | 10.730 | 148,592 |
| 2024-08-06 | 10.940 | 11.030 | 10.430 | 10.540 | 10.540 | 147,389 |
| 2024-08-05 | 10.660 | 10.740 | 10.270 | 10.740 | 10.740 | 281,617 |
| 2024-08-02 | 11.370 | 11.570 | 11.110 | 11.160 | 11.160 | 154,672 |
| 2024-08-01 | 11.630 | 11.720 | 11.200 | 11.290 | 11.290 | 138,921 |
| 2024-07-31 | 11.720 | 11.830 | 11.250 | 11.520 | 11.520 | 170,555 |
| 2024-07-30 | 11.830 | 11.990 | 11.180 | 11.460 | 11.460 | 187,112 |
| 2024-07-29 | 12.120 | 12.120 | 11.810 | 11.830 | 11.830 | 106,133 |
| 2024-07-26 | 12.300 | 12.300 | 11.960 | 11.960 | 11.960 | 117,354 |
| 2024-07-25 | 12.220 | 12.370 | 12.100 | 12.320 | 12.320 | 95,014 |
| 2024-07-24 | 12.400 | 12.690 | 12.370 | 12.370 | 12.370 | 118,162 |
| 2024-07-23 | 12.600 | 12.600 | 12.360 | 12.370 | 12.370 | 110,381 |
| 2024-07-22 | 12.190 | 12.710 | 12.080 | 12.400 | 12.400 | 185,363 |
| 2024-07-19 | 12.000 | 12.170 | 11.840 | 12.030 | 12.030 | 88,300 |
| 2024-07-18 | 12.280 | 12.280 | 12.000 | 12.010 | 12.010 | 87,385 |
| 2024-07-17 | 12.030 | 12.300 | 12.030 | 12.150 | 12.150 | 95,939 |
| 2024-07-16 | 12.280 | 12.360 | 12.020 | 12.110 | 12.110 | 81,463 |
| 2024-07-15 | 12.360 | 12.460 | 12.210 | 12.240 | 12.240 | 92,615 |
| 2024-07-12 | 12.420 | 12.550 | 12.340 | 12.420 | 12.420 | 104,575 |
| 2024-07-11 | 12.490 | 12.490 | 12.320 | 12.390 | 12.390 | 112,491 |
| 2024-07-10 | 11.910 | 12.410 | 11.800 | 12.320 | 12.320 | 129,935 |
| 2024-07-09 | 12.130 | 12.230 | 11.910 | 11.910 | 11.910 | 164,027 |
| 2024-07-08 | 12.260 | 12.470 | 12.000 | 12.140 | 12.140 | 167,529 |
| 2024-07-05 | 12.480 | 12.650 | 12.230 | 12.250 | 12.250 | 203,977 |
| 2024-07-04 | 12.600 | 12.640 | 12.400 | 12.530 | 12.530 | 138,533 |
| 2024-07-03 | 13.150 | 13.270 | 12.600 | 12.600 | 12.600 | 164,964 |
| 2024-07-02 | 12.980 | 13.230 | 12.950 | 13.140 | 13.140 | 202,970 |
| 2024-07-01 | 12.550 | 13.190 | 12.550 | 13.010 | 13.010 | 285,425 |
| 2024-06-28 | 12.650 | 12.730 | 12.580 | 12.630 | 12.630 | 128,723 |
| 2024-06-27 | 12.220 | 12.790 | 12.220 | 12.640 | 12.640 | 172,094 |
| 2024-06-26 | 12.400 | 12.430 | 12.230 | 12.280 | 12.280 | 102,559 |
| 2024-06-25 | 12.250 | 12.320 | 12.120 | 12.190 | 12.190 | 135,925 |
| 2024-06-24 | 11.900 | 12.230 | 11.900 | 12.160 | 12.160 | 149,331 |
| 2024-06-21 | 12.540 | 12.540 | 12.060 | 12.160 | 12.160 | 183,764 |
| 2024-06-20 | 12.370 | 12.500 | 12.270 | 12.400 | 12.400 | 179,175 |
| 2024-06-19 | 12.800 | 12.860 | 12.440 | 12.440 | 12.440 | 226,888 |
| 2024-06-18 | 12.070 | 12.860 | 12.070 | 12.760 | 12.760 | 425,360 |
| 2024-06-17 | 11.820 | 12.190 | 11.820 | 12.020 | 12.020 | 244,432 |
| 2024-06-14 | 12.120 | 12.340 | 11.570 | 11.920 | 11.920 | 270,825 |
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.