Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.370 | 6.620 | 6.210 | 6.470 | 5.928 | 338,969 |
| 2022-07-28 | 6.570 | 6.570 | 6.160 | 6.265 | 5.741 | 257,675 |
| 2022-07-27 | 6.300 | 6.475 | 6.250 | 6.470 | 5.928 | 210,318 |
| 2022-07-26 | 6.180 | 6.315 | 6.170 | 6.250 | 5.727 | 187,218 |
| 2022-07-25 | 6.240 | 6.280 | 6.105 | 6.280 | 5.754 | 200,952 |
| 2022-07-22 | 6.225 | 6.295 | 6.140 | 6.225 | 5.704 | 163,499 |
| 2022-07-21 | 6.550 | 6.630 | 6.150 | 6.190 | 5.672 | 397,957 |
| 2022-07-20 | 6.660 | 6.660 | 6.475 | 6.590 | 6.038 | 220,067 |
| 2022-07-19 | 6.510 | 6.565 | 6.355 | 6.500 | 5.956 | 189,759 |
| 2022-07-18 | 6.200 | 6.535 | 6.200 | 6.455 | 5.915 | 210,797 |
| 2022-07-15 | 6.220 | 6.370 | 6.200 | 6.230 | 5.709 | 293,974 |
| 2022-07-14 | 6.450 | 6.505 | 6.125 | 6.225 | 5.704 | 331,637 |
| 2022-07-13 | 6.610 | 6.615 | 6.370 | 6.475 | 5.933 | 326,875 |
| 2022-07-12 | 6.800 | 6.880 | 6.570 | 6.680 | 6.121 | 212,191 |
| 2022-07-11 | 6.865 | 7.080 | 6.825 | 6.885 | 6.309 | 231,734 |
| 2022-07-08 | 6.695 | 6.970 | 6.540 | 6.960 | 6.377 | 279,301 |
| 2022-07-07 | 6.340 | 6.705 | 6.320 | 6.625 | 6.071 | 281,907 |
| 2022-07-06 | 6.630 | 6.630 | 6.325 | 6.330 | 5.800 | 352,605 |
| 2022-07-05 | 7.170 | 7.170 | 6.505 | 6.505 | 5.961 | 604,253 |
| 2022-07-04 | 7.050 | 7.175 | 6.940 | 7.100 | 6.506 | 234,942 |
| 2022-07-01 | 7.085 | 7.200 | 6.955 | 7.000 | 6.414 | 248,635 |
| 2022-06-30 | 7.210 | 7.240 | 6.945 | 7.050 | 6.460 | 506,136 |
| 2022-06-29 | 7.435 | 7.555 | 7.175 | 7.240 | 6.634 | 343,631 |
| 2022-06-28 | 7.265 | 7.600 | 7.185 | 7.485 | 6.859 | 684,630 |
| 2022-06-27 | 8.100 | 8.255 | 6.905 | 7.190 | 6.588 | 1,781,408 |
| 2022-06-24 | 8.380 | 8.390 | 8.060 | 8.280 | 7.587 | 199,441 |
| 2022-06-23 | 8.440 | 8.590 | 8.205 | 8.205 | 7.518 | 218,826 |
| 2022-06-22 | 8.640 | 8.640 | 8.280 | 8.390 | 7.688 | 238,675 |
| 2022-06-21 | 8.660 | 8.795 | 8.395 | 8.660 | 7.935 | 222,758 |
| 2022-06-20 | 8.400 | 8.520 | 8.225 | 8.480 | 7.770 | 199,805 |
| 2022-06-17 | 8.265 | 8.615 | 8.035 | 8.305 | 7.610 | 332,202 |
| 2022-06-16 | 8.840 | 8.870 | 8.265 | 8.305 | 7.610 | 344,317 |
| 2022-06-15 | 8.985 | 9.085 | 8.760 | 8.880 | 8.137 | 234,908 |
| 2022-06-14 | 8.730 | 8.950 | 8.580 | 8.860 | 8.118 | 233,538 |
| 2022-06-13 | 8.820 | 8.885 | 8.310 | 8.540 | 7.825 | 341,225 |
| 2022-06-10 | 9.225 | 9.320 | 8.960 | 9.005 | 8.251 | 387,251 |
| 2022-06-09 | 9.825 | 9.845 | 9.220 | 9.230 | 8.457 | 269,364 |
| 2022-06-08 | 9.810 | 9.925 | 9.755 | 9.825 | 9.003 | 133,413 |
| 2022-06-07 | 9.715 | 9.985 | 9.715 | 9.915 | 9.085 | 239,813 |
| 2022-06-06 | 9.810 | 9.920 | 9.500 | 9.820 | 8.998 | 278,929 |
| 2022-06-03 | 9.870 | 9.935 | 9.780 | 9.925 | 9.094 | 130,908 |
| 2022-06-02 | 9.885 | 9.970 | 9.800 | 9.860 | 9.035 | 146,053 |
| 2022-06-01 | 9.765 | 10.050 | 9.675 | 9.875 | 9.048 | 239,222 |
| 2022-05-31 | 9.630 | 10.060 | 9.625 | 9.755 | 8.939 | 313,604 |
| 2022-05-30 | 9.660 | 9.820 | 9.555 | 9.745 | 8.929 | 269,405 |
| 2022-05-27 | 9.650 | 9.845 | 9.520 | 9.845 | 9.021 | 202,329 |
| 2022-05-26 | 9.500 | 9.635 | 9.360 | 9.605 | 8.801 | 227,074 |
| 2022-05-25 | 9.650 | 9.775 | 9.455 | 9.575 | 8.774 | 184,688 |
| 2022-05-24 | 9.800 | 9.800 | 9.435 | 9.555 | 8.755 | 228,831 |
| 2022-05-23 | 9.520 | 9.785 | 9.430 | 9.780 | 8.961 | 259,046 |
| 2022-05-20 | 9.595 | 9.745 | 9.285 | 9.310 | 8.531 | 204,563 |
| 2022-05-19 | 9.260 | 9.550 | 9.110 | 9.515 | 8.719 | 334,881 |
| 2022-05-18 | 9.655 | 9.780 | 9.260 | 9.295 | 8.517 | 378,245 |
| 2022-05-17 | 8.875 | 9.790 | 8.675 | 9.625 | 8.819 | 766,475 |
| 2022-05-16 | 8.110 | 8.800 | 8.110 | 8.725 | 7.995 | 435,539 |
| 2022-05-13 | 8.270 | 8.395 | 7.975 | 8.225 | 7.537 | 279,636 |
| 2022-05-12 | 7.940 | 8.040 | 7.810 | 7.955 | 7.289 | 276,935 |
| 2022-05-11 | 7.990 | 8.150 | 7.870 | 8.145 | 7.463 | 190,690 |
| 2022-05-10 | 7.990 | 8.135 | 7.775 | 7.855 | 7.198 | 287,049 |
| 2022-05-09 | 8.550 | 8.640 | 8.005 | 8.005 | 7.335 | 227,068 |
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.