Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	8.695	8.720	8.520	8.595	8.595	112,876
2023-12-20	8.600	8.865	8.600	8.705	8.705	296,379
2023-12-19	8.540	8.660	8.530	8.585	8.585	119,127
2023-12-18	8.460	8.630	8.420	8.590	8.590	184,752
2023-12-15	8.535	8.655	8.380	8.500	8.500	186,171
2023-12-14	8.350	8.540	8.350	8.485	8.485	239,225
2023-12-13	8.350	8.425	8.240	8.260	8.260	195,325
2023-12-12	8.500	8.590	8.370	8.380	8.380	211,323
2023-12-11	8.680	8.700	8.480	8.525	8.525	141,960
2023-12-08	8.450	8.700	8.450	8.675	8.675	268,001
2023-12-07	8.555	8.650	8.460	8.460	8.460	162,304
2023-12-06	8.750	8.800	8.585	8.585	8.585	170,375
2023-12-05	8.660	8.790	8.650	8.700	8.700	221,357
2023-12-04	8.855	8.890	8.740	8.805	8.805	218,993
2023-12-01	8.940	9.030	8.850	8.960	8.960	204,560
2023-11-30	8.915	9.030	8.895	8.910	8.910	377,018
2023-11-29	8.780	8.980	8.725	8.865	8.865	220,454
2023-11-28	8.910	8.955	8.760	8.805	8.805	164,273
2023-11-27	8.935	9.000	8.705	8.910	8.910	307,062
2023-11-24	8.400	8.970	8.400	8.910	8.910	421,919
2023-11-23	8.410	8.470	8.360	8.440	8.440	94,398
2023-11-22	8.550	8.585	8.375	8.405	8.405	146,969
2023-11-21	8.740	8.800	8.515	8.530	8.530	126,244
2023-11-20	8.545	8.740	8.545	8.695	8.695	124,701
2023-11-17	8.540	8.680	8.470	8.575	8.575	188,353
2023-11-16	8.990	9.000	8.475	8.495	8.495	317,601
2023-11-15	8.935	9.065	8.800	8.945	8.945	301,098
2023-11-14	8.450	8.830	8.450	8.830	8.830	252,312
2023-11-13	8.260	8.515	8.260	8.500	8.500	96,419
2023-11-10	8.355	8.360	8.280	8.325	8.325	118,953
2023-11-09	8.270	8.420	8.240	8.370	8.370	129,405
2023-11-08	8.320	8.405	8.265	8.290	8.290	115,511
2023-11-07	8.500	8.580	8.340	8.360	8.360	125,449
2023-11-06	8.610	8.845	8.535	8.545	8.545	109,508
2023-11-03	8.725	8.805	8.610	8.660	8.660	119,400
2023-11-02	8.370	8.805	8.370	8.685	8.685	196,736
2023-11-01	8.255	8.435	8.255	8.415	8.415	111,386
2023-10-31	8.265	8.370	8.245	8.315	8.315	160,899
2023-10-30	8.195	8.450	8.195	8.295	8.295	104,011
2023-10-27	8.220	8.300	8.140	8.240	8.240	162,657
2023-10-26	8.275	8.320	8.110	8.170	8.170	229,898
2023-10-25	8.305	8.400	8.225	8.385	8.385	108,420
2023-10-24	8.260	8.415	8.180	8.305	8.305	130,372
2023-10-23	8.440	8.440	8.055	8.250	8.250	193,492
2023-10-20	8.555	8.670	8.440	8.500	8.500	188,694
2023-10-19	8.550	8.635	8.470	8.595	8.595	144,565
2023-10-18	8.740	8.770	8.585	8.665	8.665	89,358
2023-10-17	8.660	8.750	8.505	8.740	8.740	204,086
2023-10-16	8.870	8.885	8.630	8.695	8.695	108,681
2023-10-13	8.900	9.020	8.815	8.840	8.840	144,411
2023-10-12	8.780	9.045	8.780	8.970	8.970	126,378
2023-10-11	8.840	9.060	8.745	8.805	8.805	198,569
2023-10-10	8.515	8.845	8.405	8.835	8.835	238,405
2023-10-09	8.585	8.740	8.460	8.495	8.495	209,134
2023-10-06	8.570	8.575	8.420	8.575	8.575	128,862
2023-10-05	8.580	8.620	8.350	8.550	8.550	175,853
2023-10-04	8.680	8.685	8.450	8.570	8.570	196,735
2023-10-03	8.760	8.905	8.650	8.725	8.725	211,423
2023-10-02	9.200	9.255	8.700	8.760	8.760	395,735
2023-09-29	9.450	9.530	9.205	9.240	9.240	180,727

← NewerPage 13 of 22 · 1,283 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.