Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 10.710 | 10.830 | 10.660 | 10.700 | 9.804 | 142,468 |
| 2023-01-13 | 10.540 | 10.770 | 10.500 | 10.650 | 9.759 | 211,548 |
| 2023-01-12 | 10.250 | 10.540 | 10.250 | 10.480 | 9.603 | 189,507 |
| 2023-01-11 | 10.530 | 10.610 | 10.130 | 10.280 | 9.420 | 232,306 |
| 2023-01-10 | 10.540 | 10.540 | 10.310 | 10.460 | 9.584 | 134,119 |
| 2023-01-09 | 10.380 | 10.620 | 10.380 | 10.500 | 9.621 | 194,174 |
| 2023-01-06 | 9.980 | 10.370 | 9.980 | 10.320 | 9.456 | 228,548 |
| 2023-01-05 | 9.740 | 10.400 | 9.700 | 10.200 | 9.346 | 370,970 |
| 2023-01-04 | 9.545 | 9.715 | 9.425 | 9.715 | 8.902 | 131,204 |
| 2023-01-03 | 9.500 | 9.790 | 9.450 | 9.565 | 8.764 | 239,557 |
| 2023-01-02 | 9.240 | 9.530 | 9.200 | 9.520 | 8.723 | 196,329 |
| 2022-12-30 | 9.355 | 9.530 | 9.115 | 9.120 | 8.357 | 249,315 |
| 2022-12-29 | 9.250 | 9.500 | 9.110 | 9.465 | 8.673 | 159,004 |
| 2022-12-28 | 9.210 | 9.540 | 9.210 | 9.255 | 8.480 | 248,467 |
| 2022-12-27 | 9.405 | 9.500 | 9.200 | 9.360 | 8.577 | 131,809 |
| 2022-12-23 | 9.255 | 9.400 | 9.100 | 9.375 | 8.590 | 160,111 |
| 2022-12-22 | 9.480 | 9.560 | 9.260 | 9.265 | 8.490 | 151,321 |
| 2022-12-21 | 9.165 | 9.535 | 9.150 | 9.535 | 8.737 | 186,260 |
| 2022-12-20 | 9.000 | 9.300 | 8.900 | 9.240 | 8.467 | 164,964 |
| 2022-12-19 | 8.980 | 9.200 | 8.980 | 9.070 | 8.311 | 113,721 |
| 2022-12-16 | 9.185 | 9.255 | 8.920 | 8.975 | 8.224 | 245,024 |
| 2022-12-15 | 9.265 | 9.350 | 9.160 | 9.230 | 8.457 | 152,656 |
| 2022-12-14 | 9.200 | 9.440 | 9.200 | 9.440 | 8.650 | 202,483 |
| 2022-12-13 | 9.400 | 9.840 | 9.225 | 9.260 | 8.485 | 464,824 |
| 2022-12-12 | 9.180 | 9.375 | 9.100 | 9.350 | 8.567 | 166,297 |
| 2022-12-09 | 9.100 | 9.355 | 8.950 | 9.335 | 8.554 | 216,847 |
| 2022-12-08 | 9.000 | 9.190 | 8.950 | 9.065 | 8.306 | 117,034 |
| 2022-12-07 | 9.215 | 9.215 | 9.000 | 9.000 | 8.247 | 174,150 |
| 2022-12-06 | 9.200 | 9.320 | 9.070 | 9.270 | 8.494 | 134,742 |
| 2022-12-05 | 9.425 | 9.480 | 9.230 | 9.285 | 8.508 | 135,764 |
| 2022-12-02 | 9.050 | 9.545 | 9.000 | 9.420 | 8.632 | 254,956 |
| 2022-12-01 | 9.250 | 9.365 | 9.045 | 9.075 | 8.315 | 275,636 |
| 2022-11-30 | 9.150 | 9.155 | 8.850 | 9.105 | 8.343 | 214,637 |
| 2022-11-29 | 9.460 | 9.560 | 9.055 | 9.055 | 8.297 | 200,418 |
| 2022-11-28 | 9.500 | 9.580 | 9.325 | 9.465 | 8.673 | 155,441 |
| 2022-11-25 | 9.325 | 9.550 | 9.195 | 9.545 | 8.746 | 133,937 |
| 2022-11-24 | 9.220 | 9.325 | 9.105 | 9.325 | 8.545 | 151,605 |
| 2022-11-23 | 9.040 | 9.220 | 9.025 | 9.155 | 8.389 | 166,030 |
| 2022-11-22 | 9.000 | 9.200 | 8.935 | 9.040 | 8.283 | 215,551 |
| 2022-11-21 | 8.965 | 9.200 | 8.950 | 9.005 | 8.251 | 241,568 |
| 2022-11-18 | 9.530 | 9.660 | 8.890 | 9.115 | 8.352 | 304,304 |
| 2022-11-17 | 9.505 | 9.620 | 9.450 | 9.575 | 8.774 | 159,213 |
| 2022-11-16 | 9.685 | 9.755 | 9.300 | 9.580 | 8.778 | 260,141 |
| 2022-11-15 | 9.770 | 9.860 | 9.335 | 9.770 | 8.952 | 414,329 |
| 2022-11-14 | 9.250 | 9.770 | 9.195 | 9.655 | 8.847 | 372,310 |
| 2022-11-11 | 8.265 | 9.255 | 8.265 | 9.250 | 8.476 | 856,331 |
| 2022-11-10 | 7.920 | 8.260 | 7.645 | 8.175 | 7.491 | 693,173 |
| 2022-11-09 | 7.180 | 8.450 | 7.180 | 7.955 | 7.289 | 1,289,318 |
| 2022-11-08 | 7.370 | 7.435 | 6.900 | 7.000 | 6.414 | 434,527 |
| 2022-11-07 | 7.375 | 7.470 | 7.305 | 7.440 | 6.817 | 155,519 |
| 2022-11-04 | 7.250 | 7.375 | 7.210 | 7.350 | 6.735 | 162,698 |
| 2022-11-03 | 7.055 | 7.235 | 7.015 | 7.185 | 6.584 | 154,349 |
| 2022-11-02 | 7.185 | 7.260 | 7.060 | 7.150 | 6.552 | 150,950 |
| 2022-11-01 | 7.250 | 7.340 | 7.155 | 7.180 | 6.579 | 139,071 |
| 2022-10-31 | 7.200 | 7.230 | 6.800 | 7.225 | 6.620 | 239,465 |
| 2022-10-28 | 7.030 | 7.260 | 7.015 | 7.150 | 6.552 | 311,939 |
| 2022-10-27 | 6.800 | 7.065 | 6.755 | 7.065 | 6.474 | 327,793 |
| 2022-10-26 | 6.380 | 6.735 | 6.340 | 6.735 | 6.171 | 247,931 |
| 2022-10-25 | 6.215 | 6.385 | 6.100 | 6.385 | 5.851 | 151,435 |
| 2022-10-24 | 6.125 | 6.250 | 6.035 | 6.095 | 5.585 | 157,960 |
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.