Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.920	29.480	28.840	29.140	29.140	151,864
2026-07-23	29.640	30.140	28.920	28.920	28.920	141,007
2026-07-22	29.020	29.760	28.920	29.640	29.640	149,466
2026-07-21	28.840	29.160	28.640	29.060	29.060	208,578
2026-07-20	29.600	30.100	28.500	28.820	28.820	173,699
2026-07-17	29.000	29.440	28.520	29.440	29.440	192,085
2026-07-16	30.000	30.040	29.140	29.280	29.280	134,814
2026-07-15	28.960	29.960	28.800	29.840	29.840	237,442
2026-07-14	28.900	29.800	28.400	28.800	28.800	209,353
2026-07-13	29.300	29.400	28.820	29.200	29.200	213,380
2026-07-10	29.680	29.960	29.260	29.500	29.500	262,342
2026-07-09	29.840	29.980	29.200	29.860	29.860	244,979
2026-07-08	30.420	30.420	29.000	29.080	29.080	372,445
2026-07-07	32.400	32.420	30.600	30.600	30.600	220,521
2026-07-06	32.000	32.860	31.900	32.520	32.520	224,961
2026-07-03	30.540	32.380	30.460	32.200	32.200	337,933
2026-07-02	29.600	30.500	29.600	30.000	30.000	178,144
2026-07-01	29.200	30.120	28.580	29.600	29.600	268,206
2026-06-30	29.900	29.980	28.880	28.900	28.900	263,396
2026-06-29	30.300	30.300	29.100	29.720	29.720	184,305
2026-06-26	31.080	31.140	30.040	30.040	30.040	377,118
2026-06-25	31.640	31.820	31.080	31.500	31.500	176,810
2026-06-24	31.880	32.040	31.040	31.800	31.800	162,198
2026-06-23	32.100	32.100	31.000	32.020	32.020	194,062
2026-06-22	33.320	33.460	32.160	32.420	32.420	118,764
2026-06-19	33.280	33.340	32.240	33.060	33.060	210,854
2026-06-18	35.040	35.100	33.300	33.460	33.460	220,710
2026-06-17	34.940	35.400	34.160	34.760	34.760	203,058
2026-06-16	35.200	35.900	34.660	34.940	34.940	168,681
2026-06-15	34.340	35.460	34.040	35.360	35.360	457,282
2026-06-12	31.280	32.160	31.060	32.100	32.100	194,850
2026-06-11	30.200	30.720	30.000	30.660	30.660	162,328
2026-06-10	30.640	31.120	30.180	30.300	30.300	184,638
2026-06-09	31.600	32.060	30.580	30.580	30.580	204,351
2026-06-08	31.520	31.740	30.120	31.340	31.340	193,907
2026-06-05	32.100	32.820	31.840	32.000	32.000	193,161
2026-06-04	31.500	33.300	31.300	32.080	32.080	360,381
2026-06-03	30.200	31.100	29.800	31.100	31.100	174,252
2026-06-02	31.160	31.520	30.240	30.380	30.380	137,956
2026-06-01	31.540	32.100	30.960	31.080	31.080	157,897
2026-05-29	31.000	32.100	30.740	31.520	31.520	268,803
2026-05-28	31.000	31.480	30.100	30.700	30.700	186,840
2026-05-27	31.600	31.940	31.020	31.020	31.020	180,319
2026-05-26	31.600	32.340	31.460	31.640	31.640	151,585
2026-05-25	32.040	32.100	31.400	31.820	31.820	218,970
2026-05-22	30.020	30.820	29.460	30.820	30.820	251,614
2026-05-21	30.540	31.280	29.600	29.940	29.940	198,058
2026-05-20	29.600	31.140	29.460	30.760	30.760	498,454
2026-05-19	28.340	29.540	28.120	29.300	29.300	363,967
2026-05-18	28.960	29.260	27.680	28.420	28.420	467,054
2026-05-15	30.520	31.080	29.400	29.540	29.540	297,844
2026-05-14	31.140	31.340	29.180	31.000	31.000	471,672
2026-05-13	32.020	32.500	30.240	31.120	31.120	272,021
2026-05-12	33.500	33.500	32.140	32.200	32.200	178,244
2026-05-11	34.120	34.440	33.040	33.440	33.440	204,616
2026-05-08	36.000	36.220	33.900	34.120	34.120	193,444
2026-05-07	36.480	36.700	35.860	36.120	36.120	331,393
2026-05-06	35.800	36.760	35.740	36.540	36.540	227,512
2026-05-05	34.640	35.300	34.300	35.220	35.220	175,456
2026-05-04	35.500	35.880	34.460	34.600	34.600	131,714

← NewerPage 2 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.