Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.300	9.540	9.295	9.460	9.460	253,894
2023-09-27	9.030	9.280	8.995	9.280	9.280	145,189
2023-09-26	9.140	9.330	9.015	9.015	9.015	217,158
2023-09-25	9.140	9.330	9.060	9.215	9.215	166,483
2023-09-22	8.910	9.330	8.840	9.120	9.120	203,709
2023-09-21	9.050	9.075	8.860	8.870	8.870	146,166
2023-09-20	9.100	9.290	8.995	9.105	9.105	150,952
2023-09-19	9.100	9.150	8.920	9.105	9.105	90,401
2023-09-18	9.170	9.170	8.945	9.030	9.030	83,188
2023-09-15	9.210	9.250	9.065	9.095	9.095	90,557
2023-09-14	9.155	9.200	8.915	9.195	9.195	134,010
2023-09-13	9.295	9.350	9.020	9.165	9.165	114,884
2023-09-12	8.920	9.400	8.890	9.325	9.325	343,296
2023-09-11	8.775	8.960	8.775	8.945	8.945	74,803
2023-09-08	8.810	8.915	8.640	8.895	8.895	131,235
2023-09-07	8.575	8.955	8.425	8.730	8.730	253,250
2023-09-06	8.700	8.800	8.525	8.525	8.525	110,263
2023-09-05	8.535	8.770	8.515	8.670	8.670	102,694
2023-09-04	8.515	8.680	8.515	8.550	8.550	77,318
2023-09-01	8.510	8.645	8.510	8.545	8.545	92,358
2023-08-31	8.655	8.655	8.490	8.500	8.500	141,866
2023-08-30	8.750	8.780	8.595	8.660	8.660	108,927
2023-08-29	8.825	8.825	8.655	8.745	8.745	91,069
2023-08-28	8.575	8.950	8.560	8.710	8.710	110,742
2023-08-25	8.700	8.700	8.500	8.525	8.525	169,568
2023-08-24	8.995	8.995	8.675	8.735	8.735	123,004
2023-08-23	9.200	9.380	8.870	8.930	8.930	196,408
2023-08-22	8.840	9.200	8.840	9.040	9.040	160,011
2023-08-21	8.940	9.080	8.850	8.885	8.885	152,620
2023-08-18	9.250	9.285	8.840	8.890	8.890	170,259
2023-08-17	9.130	9.295	9.040	9.280	9.280	105,910
2023-08-16	9.500	9.580	9.135	9.150	9.150	147,083
2023-08-15	9.715	9.800	9.380	9.510	9.510	151,658
2023-08-14	9.510	9.715	9.480	9.665	9.665	185,574
2023-08-11	9.225	9.550	9.180	9.500	9.500	291,309
2023-08-10	8.700	9.320	8.660	9.175	9.175	365,090
2023-08-09	8.400	8.690	8.370	8.615	8.615	141,199
2023-08-08	8.340	8.345	8.095	8.280	8.280	116,238
2023-08-07	8.400	8.420	8.325	8.355	8.355	62,856
2023-08-04	8.450	8.475	8.380	8.420	8.420	59,082
2023-08-03	8.300	8.480	8.300	8.385	8.385	130,501
2023-08-02	8.550	8.625	8.310	8.350	8.350	163,878
2023-08-01	8.745	8.870	8.565	8.610	8.610	97,105
2023-07-31	8.845	9.010	8.660	8.765	8.765	187,304
2023-07-28	8.830	9.075	8.780	8.845	8.845	174,219
2023-07-27	8.600	8.830	8.600	8.795	8.795	115,257
2023-07-26	8.580	8.665	8.515	8.665	8.665	79,703
2023-07-25	8.665	8.670	8.570	8.635	8.635	47,388
2023-07-24	8.510	8.660	8.435	8.660	8.660	91,245
2023-07-21	8.685	8.690	8.520	8.615	8.615	109,312
2023-07-20	8.785	8.830	8.695	8.735	8.735	104,196
2023-07-19	8.740	8.840	8.680	8.745	8.745	156,278
2023-07-18	8.500	8.750	8.455	8.740	8.740	129,462
2023-07-17	8.555	8.645	8.455	8.525	8.525	91,428
2023-07-14	8.700	8.730	8.435	8.540	8.540	118,364
2023-07-13	8.540	8.730	8.540	8.695	8.695	113,546
2023-07-12	8.450	8.725	8.360	8.665	8.665	252,978
2023-07-11	8.115	8.390	8.115	8.390	8.390	148,420
2023-07-10	8.205	8.300	8.030	8.100	8.100	131,535
2023-07-07	8.335	8.395	8.155	8.305	8.305	96,842

← NewerPage 14 of 22 · 1,279 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.