Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 12.600 | 12.600 | 12.040 | 12.180 | 12.180 | 227,267 |
| 2024-06-12 | 12.480 | 12.740 | 12.430 | 12.430 | 12.430 | 157,905 |
| 2024-06-11 | 12.770 | 12.770 | 12.440 | 12.520 | 12.520 | 164,999 |
| 2024-06-10 | 12.660 | 12.720 | 12.400 | 12.640 | 12.640 | 228,558 |
| 2024-06-07 | 12.840 | 13.530 | 12.600 | 12.660 | 12.660 | 539,677 |
| 2024-06-06 | 12.800 | 12.870 | 12.380 | 12.420 | 12.420 | 173,494 |
| 2024-06-05 | 12.710 | 12.850 | 12.520 | 12.720 | 12.720 | 238,088 |
| 2024-06-04 | 12.960 | 13.080 | 12.670 | 12.740 | 12.740 | 242,835 |
| 2024-06-03 | 12.760 | 12.970 | 12.590 | 12.880 | 12.880 | 287,489 |
| 2024-05-31 | 12.610 | 12.700 | 12.480 | 12.670 | 12.670 | 246,662 |
| 2024-05-30 | 12.710 | 12.910 | 12.510 | 12.600 | 12.600 | 264,347 |
| 2024-05-29 | 13.000 | 13.080 | 12.600 | 12.630 | 12.630 | 290,799 |
| 2024-05-28 | 12.860 | 13.040 | 12.730 | 12.730 | 12.730 | 417,296 |
| 2024-05-27 | 12.160 | 12.700 | 12.100 | 12.650 | 12.650 | 244,800 |
| 2024-05-24 | 12.340 | 12.600 | 11.950 | 12.140 | 12.140 | 710,973 |
| 2024-05-23 | 10.810 | 13.100 | 10.770 | 12.860 | 12.860 | 1,986,515 |
| 2024-05-22 | 10.600 | 10.670 | 10.260 | 10.530 | 10.530 | 272,448 |
| 2024-05-21 | 10.750 | 10.820 | 10.700 | 10.730 | 10.730 | 116,964 |
| 2024-05-20 | 10.670 | 10.850 | 10.600 | 10.850 | 10.850 | 148,267 |
| 2024-05-17 | 10.610 | 10.770 | 10.550 | 10.730 | 10.730 | 264,877 |
| 2024-05-16 | 10.680 | 10.820 | 10.520 | 10.560 | 10.560 | 332,528 |
| 2024-05-15 | 9.825 | 10.720 | 9.825 | 10.330 | 10.330 | 758,524 |
| 2024-05-14 | 9.435 | 9.940 | 9.390 | 9.800 | 9.800 | 393,101 |
| 2024-05-13 | 9.680 | 9.685 | 9.215 | 9.325 | 9.325 | 380,657 |
| 2024-05-10 | 9.500 | 9.745 | 9.420 | 9.730 | 9.730 | 210,926 |
| 2024-05-09 | 9.610 | 9.645 | 9.370 | 9.500 | 9.500 | 122,706 |
| 2024-05-08 | 9.620 | 9.680 | 9.515 | 9.670 | 9.670 | 125,251 |
| 2024-05-07 | 9.340 | 9.640 | 9.280 | 9.565 | 9.565 | 174,393 |
| 2024-05-06 | 9.220 | 9.490 | 9.220 | 9.235 | 9.235 | 134,517 |
| 2024-05-03 | 9.230 | 9.295 | 9.195 | 9.230 | 9.230 | 90,921 |
| 2024-05-02 | 9.310 | 9.350 | 9.175 | 9.250 | 9.250 | 99,656 |
| 2024-04-30 | 9.500 | 9.600 | 9.160 | 9.310 | 9.310 | 186,313 |
| 2024-04-29 | 9.250 | 9.540 | 9.200 | 9.540 | 9.540 | 196,712 |
| 2024-04-26 | 9.160 | 9.335 | 9.100 | 9.225 | 9.225 | 176,154 |
| 2024-04-25 | 9.300 | 9.330 | 8.940 | 9.060 | 9.060 | 191,691 |
| 2024-04-24 | 9.260 | 9.490 | 9.200 | 9.320 | 9.320 | 190,850 |
| 2024-04-23 | 9.110 | 9.270 | 9.025 | 9.245 | 9.245 | 177,042 |
| 2024-04-22 | 9.050 | 9.085 | 8.955 | 9.065 | 9.065 | 158,888 |
| 2024-04-19 | 8.910 | 9.070 | 8.620 | 9.055 | 9.055 | 227,073 |
| 2024-04-18 | 8.860 | 8.990 | 8.780 | 8.940 | 8.940 | 163,921 |
| 2024-04-17 | 8.610 | 8.930 | 8.610 | 8.835 | 8.835 | 221,203 |
| 2024-04-16 | 8.800 | 8.850 | 8.510 | 8.540 | 8.540 | 253,333 |
| 2024-04-15 | 9.280 | 9.375 | 8.845 | 8.910 | 8.910 | 288,535 |
| 2024-04-12 | 9.215 | 9.545 | 9.180 | 9.280 | 9.280 | 421,701 |
| 2024-04-11 | 9.090 | 9.450 | 9.000 | 9.285 | 9.285 | 572,202 |
| 2024-04-10 | 8.570 | 9.245 | 8.500 | 9.175 | 9.175 | 753,983 |
| 2024-04-09 | 8.150 | 8.700 | 8.150 | 8.505 | 8.505 | 436,888 |
| 2024-04-08 | 8.120 | 8.240 | 8.095 | 8.170 | 8.170 | 193,904 |
| 2024-04-05 | 8.140 | 8.200 | 7.975 | 8.130 | 8.130 | 161,495 |
| 2024-04-04 | 8.075 | 8.230 | 8.055 | 8.180 | 8.180 | 243,359 |
| 2024-04-03 | 7.775 | 8.025 | 7.725 | 8.020 | 8.020 | 269,379 |
| 2024-04-02 | 7.540 | 7.760 | 7.540 | 7.745 | 7.745 | 207,279 |
| 2024-03-28 | 7.440 | 7.525 | 7.355 | 7.520 | 7.520 | 127,261 |
| 2024-03-27 | 7.370 | 7.440 | 7.300 | 7.415 | 7.415 | 130,237 |
| 2024-03-26 | 7.135 | 7.395 | 7.135 | 7.345 | 7.345 | 164,926 |
| 2024-03-25 | 7.175 | 7.400 | 7.150 | 7.315 | 7.315 | 151,108 |
| 2024-03-22 | 7.080 | 7.165 | 7.080 | 7.120 | 7.120 | 132,157 |
| 2024-03-21 | 7.085 | 7.160 | 7.065 | 7.130 | 7.130 | 204,779 |
| 2024-03-20 | 7.170 | 7.170 | 7.065 | 7.090 | 7.090 | 108,735 |
| 2024-03-19 | 7.130 | 7.165 | 7.000 | 7.145 | 7.145 | 128,491 |
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.