Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.130 | 7.165 | 7.000 | 7.145 | 7.145 | 128,491 |
| 2024-03-18 | 7.330 | 7.370 | 7.130 | 7.130 | 7.130 | 111,682 |
| 2024-03-15 | 7.380 | 7.440 | 7.305 | 7.320 | 7.320 | 145,900 |
| 2024-03-14 | 7.155 | 7.390 | 7.155 | 7.350 | 7.350 | 187,504 |
| 2024-03-13 | 7.035 | 7.210 | 7.000 | 7.115 | 7.115 | 214,124 |
| 2024-03-12 | 7.150 | 7.180 | 6.990 | 7.075 | 7.075 | 215,708 |
| 2024-03-11 | 7.130 | 7.200 | 7.070 | 7.095 | 7.095 | 154,890 |
| 2024-03-08 | 7.290 | 7.320 | 7.105 | 7.105 | 7.105 | 212,975 |
| 2024-03-07 | 7.380 | 7.390 | 7.250 | 7.270 | 7.270 | 204,242 |
| 2024-03-06 | 7.455 | 7.605 | 7.400 | 7.400 | 7.400 | 155,221 |
| 2024-03-05 | 7.400 | 7.525 | 7.385 | 7.520 | 7.520 | 107,089 |
| 2024-03-04 | 7.490 | 7.520 | 7.280 | 7.430 | 7.430 | 256,640 |
| 2024-03-01 | 7.890 | 8.005 | 7.430 | 7.500 | 7.500 | 407,105 |
| 2024-02-29 | 8.000 | 8.030 | 7.320 | 7.825 | 7.825 | 663,782 |
| 2024-02-28 | 7.920 | 7.925 | 7.700 | 7.860 | 7.860 | 141,689 |
| 2024-02-27 | 7.785 | 7.950 | 7.640 | 7.920 | 7.920 | 170,133 |
| 2024-02-26 | 7.695 | 7.795 | 7.565 | 7.785 | 7.785 | 245,898 |
| 2024-02-23 | 7.760 | 7.760 | 7.600 | 7.665 | 7.665 | 97,065 |
| 2024-02-22 | 7.670 | 7.800 | 7.655 | 7.760 | 7.760 | 289,270 |
| 2024-02-21 | 7.505 | 7.640 | 7.450 | 7.610 | 7.610 | 116,237 |
| 2024-02-20 | 7.695 | 7.695 | 7.505 | 7.505 | 7.505 | 96,624 |
| 2024-02-19 | 7.700 | 7.705 | 7.620 | 7.645 | 7.645 | 83,108 |
| 2024-02-16 | 7.640 | 7.890 | 7.630 | 7.685 | 7.685 | 126,048 |
| 2024-02-15 | 7.620 | 7.640 | 7.535 | 7.585 | 7.585 | 102,778 |
| 2024-02-14 | 7.630 | 7.685 | 7.565 | 7.570 | 7.570 | 90,446 |
| 2024-02-13 | 7.730 | 7.790 | 7.620 | 7.685 | 7.685 | 119,565 |
| 2024-02-12 | 7.645 | 7.770 | 7.630 | 7.745 | 7.745 | 114,116 |
| 2024-02-09 | 7.660 | 7.730 | 7.605 | 7.630 | 7.630 | 89,715 |
| 2024-02-08 | 7.590 | 7.740 | 7.575 | 7.705 | 7.705 | 120,078 |
| 2024-02-07 | 7.725 | 7.730 | 7.530 | 7.550 | 7.550 | 114,196 |
| 2024-02-06 | 7.590 | 7.750 | 7.530 | 7.705 | 7.705 | 226,245 |
| 2024-02-05 | 7.660 | 7.765 | 7.545 | 7.570 | 7.570 | 144,580 |
| 2024-02-02 | 7.770 | 7.770 | 7.615 | 7.680 | 7.680 | 104,379 |
| 2024-02-01 | 7.770 | 7.865 | 7.655 | 7.655 | 7.655 | 143,690 |
| 2024-01-31 | 7.795 | 7.870 | 7.770 | 7.790 | 7.790 | 107,987 |
| 2024-01-30 | 7.955 | 7.965 | 7.715 | 7.795 | 7.795 | 152,513 |
| 2024-01-29 | 8.090 | 8.110 | 7.920 | 7.955 | 7.955 | 120,538 |
| 2024-01-26 | 8.180 | 8.205 | 8.065 | 8.095 | 8.095 | 131,872 |
| 2024-01-25 | 8.335 | 8.350 | 8.130 | 8.175 | 8.175 | 175,065 |
| 2024-01-24 | 8.215 | 8.310 | 8.120 | 8.310 | 8.310 | 144,728 |
| 2024-01-23 | 8.080 | 8.260 | 8.070 | 8.145 | 8.145 | 238,720 |
| 2024-01-22 | 7.660 | 8.060 | 7.660 | 8.040 | 8.040 | 443,346 |
| 2024-01-19 | 7.530 | 7.585 | 7.465 | 7.490 | 7.490 | 160,041 |
| 2024-01-18 | 7.425 | 7.550 | 7.320 | 7.520 | 7.520 | 260,013 |
| 2024-01-17 | 7.380 | 7.410 | 7.270 | 7.390 | 7.390 | 300,510 |
| 2024-01-16 | 7.470 | 7.580 | 7.385 | 7.440 | 7.440 | 211,242 |
| 2024-01-15 | 7.710 | 7.785 | 7.470 | 7.510 | 7.510 | 320,958 |
| 2024-01-12 | 7.750 | 7.775 | 7.665 | 7.705 | 7.705 | 303,538 |
| 2024-01-11 | 7.800 | 7.880 | 7.670 | 7.700 | 7.700 | 230,351 |
| 2024-01-10 | 7.920 | 7.935 | 7.765 | 7.775 | 7.775 | 191,772 |
| 2024-01-09 | 8.145 | 8.155 | 7.930 | 7.935 | 7.935 | 167,251 |
| 2024-01-08 | 8.275 | 8.315 | 8.140 | 8.160 | 8.160 | 146,605 |
| 2024-01-05 | 8.350 | 8.350 | 8.190 | 8.275 | 8.275 | 92,711 |
| 2024-01-04 | 8.255 | 8.385 | 8.090 | 8.315 | 8.315 | 194,088 |
| 2024-01-03 | 8.445 | 8.445 | 8.240 | 8.270 | 8.270 | 183,832 |
| 2024-01-02 | 8.320 | 8.490 | 8.320 | 8.425 | 8.425 | 145,364 |
| 2023-12-29 | 8.410 | 8.475 | 8.330 | 8.350 | 8.350 | 167,874 |
| 2023-12-28 | 8.555 | 8.580 | 8.400 | 8.470 | 8.470 | 129,260 |
| 2023-12-27 | 8.540 | 8.610 | 8.510 | 8.540 | 8.540 | 122,534 |
| 2023-12-22 | 8.520 | 8.615 | 8.480 | 8.555 | 8.555 | 91,871 |
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.