Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.450 | 8.575 | 8.350 | 8.360 | 8.360 | 103,978 |
| 2023-07-05 | 8.530 | 8.600 | 8.470 | 8.485 | 8.485 | 99,626 |
| 2023-07-04 | 8.500 | 8.565 | 8.390 | 8.555 | 8.555 | 80,911 |
| 2023-07-03 | 8.330 | 8.580 | 8.330 | 8.485 | 8.485 | 140,424 |
| 2023-06-30 | 8.325 | 8.485 | 8.320 | 8.345 | 8.345 | 161,643 |
| 2023-06-29 | 8.120 | 8.365 | 8.120 | 8.325 | 8.325 | 119,614 |
| 2023-06-28 | 8.130 | 8.230 | 8.115 | 8.225 | 8.225 | 107,550 |
| 2023-06-27 | 8.100 | 8.150 | 7.995 | 8.115 | 8.115 | 170,248 |
| 2023-06-26 | 7.840 | 8.165 | 7.760 | 8.020 | 8.020 | 200,941 |
| 2023-06-23 | 8.100 | 8.110 | 7.850 | 7.855 | 7.855 | 193,481 |
| 2023-06-22 | 8.340 | 8.340 | 8.130 | 8.165 | 8.165 | 131,718 |
| 2023-06-21 | 8.065 | 8.290 | 8.060 | 8.250 | 8.250 | 139,475 |
| 2023-06-20 | 8.205 | 8.285 | 8.080 | 8.140 | 8.140 | 118,942 |
| 2023-06-19 | 8.200 | 8.400 | 8.185 | 8.250 | 8.250 | 134,659 |
| 2023-06-16 | 8.210 | 8.375 | 8.185 | 8.275 | 8.275 | 279,216 |
| 2023-06-15 | 8.100 | 8.160 | 8.065 | 8.130 | 8.130 | 117,944 |
| 2023-06-14 | 8.150 | 8.275 | 8.140 | 8.190 | 8.190 | 101,246 |
| 2023-06-13 | 8.000 | 8.210 | 8.000 | 8.165 | 8.165 | 118,685 |
| 2023-06-12 | 8.210 | 8.255 | 8.000 | 8.070 | 8.070 | 247,903 |
| 2023-06-09 | 8.195 | 8.325 | 8.135 | 8.200 | 8.200 | 129,377 |
| 2023-06-08 | 8.330 | 8.350 | 8.175 | 8.195 | 8.195 | 110,294 |
| 2023-06-07 | 8.250 | 8.335 | 8.070 | 8.235 | 8.235 | 155,069 |
| 2023-06-06 | 8.300 | 8.310 | 8.070 | 8.190 | 8.190 | 204,329 |
| 2023-06-05 | 8.610 | 8.630 | 8.260 | 8.335 | 8.335 | 213,184 |
| 2023-06-02 | 8.435 | 8.610 | 8.435 | 8.580 | 8.580 | 133,789 |
| 2023-06-01 | 8.480 | 8.480 | 8.220 | 8.455 | 8.455 | 171,785 |
| 2023-05-31 | 8.630 | 8.630 | 8.225 | 8.295 | 8.295 | 317,346 |
| 2023-05-30 | 8.830 | 8.830 | 8.665 | 8.725 | 8.725 | 136,906 |
| 2023-05-29 | 8.740 | 8.800 | 8.640 | 8.790 | 8.790 | 101,472 |
| 2023-05-26 | 8.640 | 8.795 | 8.560 | 8.755 | 8.755 | 229,399 |
| 2023-05-25 | 8.640 | 8.640 | 8.485 | 8.560 | 8.560 | 164,088 |
| 2023-05-24 | 8.535 | 8.700 | 8.470 | 8.545 | 8.545 | 216,380 |
| 2023-05-23 | 8.580 | 8.660 | 8.405 | 8.630 | 8.630 | 179,372 |
| 2023-05-22 | 8.575 | 8.730 | 8.485 | 8.525 | 8.525 | 182,306 |
| 2023-05-19 | 8.625 | 8.720 | 8.545 | 8.575 | 8.575 | 193,126 |
| 2023-05-18 | 8.575 | 8.775 | 8.395 | 8.590 | 8.590 | 290,816 |
| 2023-05-17 | 8.340 | 8.380 | 8.070 | 8.360 | 8.360 | 281,219 |
| 2023-05-16 | 8.490 | 8.580 | 8.350 | 8.370 | 8.370 | 211,297 |
| 2023-05-15 | 8.670 | 8.755 | 8.430 | 8.430 | 8.430 | 329,462 |
| 2023-05-12 | 8.490 | 8.780 | 8.240 | 8.705 | 8.705 | 666,481 |
| 2023-05-11 | 8.330 | 8.445 | 8.195 | 8.360 | 8.360 | 332,548 |
| 2023-05-10 | 8.465 | 8.465 | 8.210 | 8.360 | 8.360 | 257,936 |
| 2023-05-09 | 8.315 | 8.455 | 8.235 | 8.445 | 8.445 | 199,548 |
| 2023-05-08 | 8.285 | 8.390 | 8.280 | 8.390 | 8.390 | 265,453 |
| 2023-05-05 | 8.000 | 8.235 | 7.995 | 8.225 | 8.225 | 281,060 |
| 2023-05-04 | 8.200 | 8.245 | 7.755 | 7.965 | 7.965 | 309,512 |
| 2023-05-03 | 8.150 | 8.215 | 8.065 | 8.175 | 8.175 | 141,802 |
| 2023-05-02 | 8.395 | 8.460 | 8.140 | 8.150 | 8.150 | 176,614 |
| 2023-04-28 | 8.315 | 8.465 | 8.130 | 8.420 | 8.420 | 206,677 |
| 2023-04-27 | 8.320 | 8.365 | 8.115 | 8.290 | 8.290 | 303,257 |
| 2023-04-26 | 8.230 | 8.350 | 8.020 | 8.315 | 8.315 | 1,525,546 |
| 2023-04-25 | 8.300 | 8.375 | 8.235 | 8.325 | 8.325 | 488,623 |
| 2023-04-24 | 8.350 | 8.430 | 8.265 | 8.325 | 8.325 | 423,958 |
| 2023-04-21 | 8.200 | 8.420 | 8.060 | 8.420 | 8.420 | 563,453 |
| 2023-04-20 | 8.520 | 8.580 | 8.185 | 8.200 | 8.200 | 260,864 |
| 2023-04-19 | 8.310 | 8.600 | 8.165 | 8.530 | 8.530 | 485,365 |
| 2023-04-18 | 7.815 | 8.610 | 7.800 | 8.375 | 8.375 | 700,418 |
| 2023-04-17 | 7.725 | 7.880 | 7.710 | 7.785 | 7.785 | 306,540 |
| 2023-04-14 | 7.690 | 7.860 | 7.570 | 7.795 | 7.795 | 440,420 |
| 2023-04-13 | 8.050 | 8.080 | 7.710 | 7.855 | 7.855 | 758,664 |
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.