Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.185 | 6.260 | 5.900 | 6.145 | 5.631 | 221,308 |
| 2022-10-20 | 6.030 | 6.170 | 6.030 | 6.170 | 5.654 | 188,345 |
| 2022-10-19 | 6.170 | 6.325 | 6.055 | 6.055 | 5.548 | 107,768 |
| 2022-10-18 | 6.310 | 6.375 | 6.210 | 6.240 | 5.718 | 122,601 |
| 2022-10-17 | 6.300 | 6.315 | 6.165 | 6.305 | 5.777 | 103,207 |
| 2022-10-14 | 6.200 | 6.375 | 6.100 | 6.170 | 5.654 | 134,379 |
| 2022-10-13 | 5.985 | 6.205 | 5.950 | 6.190 | 5.672 | 147,495 |
| 2022-10-12 | 6.090 | 6.185 | 5.980 | 6.005 | 5.502 | 125,175 |
| 2022-10-11 | 6.180 | 6.310 | 6.120 | 6.175 | 5.658 | 144,085 |
| 2022-10-10 | 6.360 | 6.425 | 6.165 | 6.265 | 5.741 | 145,604 |
| 2022-10-07 | 6.550 | 6.665 | 6.405 | 6.575 | 6.025 | 150,693 |
| 2022-10-06 | 6.600 | 6.805 | 6.565 | 6.645 | 6.089 | 175,546 |
| 2022-10-05 | 6.500 | 6.635 | 6.335 | 6.615 | 6.061 | 132,331 |
| 2022-10-04 | 6.120 | 6.535 | 6.100 | 6.510 | 5.965 | 224,427 |
| 2022-10-03 | 5.910 | 6.115 | 5.900 | 6.040 | 5.534 | 156,014 |
| 2022-09-30 | 6.050 | 6.085 | 5.840 | 6.000 | 5.498 | 120,910 |
| 2022-09-29 | 6.000 | 6.130 | 5.875 | 5.985 | 5.484 | 141,764 |
| 2022-09-28 | 6.300 | 6.300 | 5.795 | 6.030 | 5.525 | 316,656 |
| 2022-09-27 | 6.110 | 6.275 | 6.060 | 6.120 | 5.608 | 152,332 |
| 2022-09-26 | 6.000 | 6.235 | 6.000 | 6.175 | 5.658 | 116,941 |
| 2022-09-23 | 6.500 | 6.500 | 6.050 | 6.100 | 5.589 | 171,468 |
| 2022-09-22 | 6.320 | 6.490 | 6.320 | 6.465 | 5.924 | 90,447 |
| 2022-09-21 | 6.760 | 6.760 | 6.395 | 6.445 | 5.906 | 225,211 |
| 2022-09-20 | 6.500 | 6.735 | 6.480 | 6.660 | 6.103 | 118,070 |
| 2022-09-19 | 6.500 | 6.655 | 6.490 | 6.620 | 6.066 | 87,293 |
| 2022-09-16 | 6.625 | 6.655 | 6.520 | 6.520 | 5.974 | 153,715 |
| 2022-09-15 | 6.895 | 6.895 | 6.610 | 6.640 | 6.084 | 109,149 |
| 2022-09-14 | 6.765 | 6.935 | 6.760 | 6.860 | 6.286 | 120,061 |
| 2022-09-13 | 6.930 | 7.090 | 6.785 | 6.915 | 6.336 | 244,321 |
| 2022-09-12 | 6.795 | 6.925 | 6.780 | 6.900 | 6.322 | 157,759 |
| 2022-09-09 | 6.675 | 6.810 | 6.600 | 6.780 | 6.213 | 185,516 |
| 2022-09-08 | 6.350 | 6.680 | 6.350 | 6.675 | 6.116 | 217,316 |
| 2022-09-07 | 6.440 | 6.560 | 6.320 | 6.440 | 5.901 | 234,755 |
| 2022-09-06 | 6.210 | 6.485 | 6.210 | 6.460 | 5.919 | 210,811 |
| 2022-09-05 | 6.255 | 6.345 | 6.155 | 6.190 | 5.672 | 153,853 |
| 2022-09-02 | 6.175 | 6.280 | 6.115 | 6.255 | 5.731 | 150,226 |
| 2022-09-01 | 6.110 | 6.270 | 6.080 | 6.170 | 5.654 | 202,675 |
| 2022-08-31 | 5.980 | 6.180 | 5.970 | 6.170 | 5.654 | 212,856 |
| 2022-08-30 | 6.040 | 6.085 | 5.920 | 6.020 | 5.516 | 193,844 |
| 2022-08-29 | 5.950 | 6.000 | 5.735 | 5.965 | 5.466 | 153,344 |
| 2022-08-26 | 6.010 | 6.050 | 5.840 | 5.840 | 5.351 | 177,805 |
| 2022-08-25 | 6.050 | 6.110 | 5.965 | 5.995 | 5.493 | 218,413 |
| 2022-08-24 | 6.310 | 6.340 | 6.020 | 6.055 | 5.548 | 350,969 |
| 2022-08-23 | 6.145 | 6.425 | 6.100 | 6.385 | 5.851 | 211,025 |
| 2022-08-22 | 6.100 | 6.155 | 5.910 | 6.085 | 5.576 | 187,552 |
| 2022-08-19 | 6.235 | 6.280 | 6.130 | 6.180 | 5.663 | 154,495 |
| 2022-08-18 | 6.270 | 6.290 | 6.195 | 6.255 | 5.731 | 108,389 |
| 2022-08-17 | 6.195 | 6.275 | 6.090 | 6.195 | 5.676 | 174,789 |
| 2022-08-16 | 6.140 | 6.365 | 6.140 | 6.245 | 5.722 | 179,964 |
| 2022-08-15 | 6.200 | 6.250 | 6.110 | 6.235 | 5.713 | 130,219 |
| 2022-08-12 | 6.190 | 6.320 | 6.160 | 6.255 | 5.731 | 184,005 |
| 2022-08-11 | 6.060 | 6.225 | 6.060 | 6.140 | 5.626 | 151,043 |
| 2022-08-10 | 6.140 | 6.190 | 6.000 | 6.100 | 5.589 | 201,492 |
| 2022-08-09 | 6.080 | 6.210 | 5.980 | 6.210 | 5.690 | 127,839 |
| 2022-08-08 | 6.040 | 6.100 | 5.880 | 6.085 | 5.576 | 225,552 |
| 2022-08-05 | 5.870 | 6.110 | 5.735 | 6.020 | 5.516 | 383,784 |
| 2022-08-04 | 6.095 | 6.095 | 5.855 | 5.935 | 5.438 | 264,991 |
| 2022-08-03 | 6.110 | 6.120 | 5.900 | 5.990 | 5.489 | 200,363 |
| 2022-08-02 | 5.950 | 6.025 | 5.705 | 6.000 | 5.498 | 356,550 |
| 2022-08-01 | 6.565 | 6.565 | 5.845 | 5.910 | 5.415 | 623,941 |
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.