Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.520 | 8.550 | 8.210 | 8.500 | 7.789 | 193,962 |
| 2022-05-05 | 8.500 | 8.740 | 8.370 | 8.380 | 7.679 | 339,608 |
| 2022-05-04 | 8.055 | 8.675 | 8.055 | 8.280 | 7.587 | 573,726 |
| 2022-05-03 | 7.890 | 8.160 | 7.860 | 8.120 | 7.440 | 334,373 |
| 2022-05-02 | 7.910 | 8.090 | 7.755 | 7.830 | 7.175 | 256,816 |
| 2022-04-29 | 7.755 | 7.935 | 7.740 | 7.910 | 7.248 | 228,443 |
| 2022-04-28 | 7.630 | 7.915 | 7.525 | 7.670 | 7.028 | 232,850 |
| 2022-04-27 | 7.310 | 7.595 | 7.310 | 7.525 | 6.895 | 147,127 |
| 2022-04-26 | 7.450 | 7.475 | 7.275 | 7.435 | 6.813 | 290,699 |
| 2022-04-25 | 7.560 | 7.605 | 7.385 | 7.400 | 6.781 | 218,709 |
| 2022-04-22 | 7.760 | 7.765 | 7.580 | 7.640 | 7.001 | 155,185 |
| 2022-04-21 | 7.710 | 7.870 | 7.680 | 7.795 | 7.143 | 157,561 |
| 2022-04-20 | 7.850 | 7.880 | 7.665 | 7.755 | 7.106 | 267,149 |
| 2022-04-19 | 8.115 | 8.120 | 7.825 | 7.890 | 7.230 | 263,079 |
| 2022-04-14 | 8.015 | 8.180 | 7.985 | 8.060 | 7.385 | 119,304 |
| 2022-04-13 | 8.100 | 8.220 | 8.000 | 8.095 | 7.417 | 172,656 |
| 2022-04-12 | 7.800 | 8.150 | 7.775 | 8.125 | 7.445 | 191,622 |
| 2022-04-11 | 7.865 | 7.955 | 7.740 | 7.880 | 7.220 | 185,558 |
| 2022-04-08 | 7.585 | 7.870 | 7.555 | 7.800 | 7.147 | 226,598 |
| 2022-04-07 | 7.320 | 7.700 | 7.200 | 7.510 | 6.881 | 341,663 |
| 2022-04-06 | 7.535 | 7.605 | 7.285 | 7.320 | 6.707 | 430,818 |
| 2022-04-05 | 7.650 | 7.735 | 7.520 | 7.585 | 6.950 | 261,417 |
| 2022-04-04 | 7.880 | 7.880 | 7.635 | 7.650 | 7.010 | 224,577 |
| 2022-04-01 | 7.765 | 7.960 | 7.670 | 7.780 | 7.129 | 314,586 |
| 2022-03-31 | 8.020 | 8.025 | 7.715 | 7.740 | 7.092 | 399,245 |
| 2022-03-30 | 8.250 | 8.415 | 8.005 | 8.020 | 7.349 | 405,981 |
| 2022-03-29 | 8.890 | 8.895 | 8.320 | 8.425 | 7.720 | 306,183 |
| 2022-03-28 | 8.600 | 8.985 | 8.600 | 8.685 | 7.958 | 349,119 |
| 2022-03-25 | 8.420 | 8.680 | 8.355 | 8.600 | 7.880 | 268,540 |
| 2022-03-24 | 8.440 | 8.720 | 8.310 | 8.445 | 7.738 | 293,926 |
| 2022-03-23 | 8.540 | 8.575 | 8.325 | 8.475 | 7.766 | 217,722 |
| 2022-03-22 | 8.465 | 8.540 | 8.295 | 8.485 | 7.775 | 261,797 |
| 2022-03-21 | 7.980 | 8.440 | 7.980 | 8.435 | 7.729 | 324,672 |
| 2022-03-18 | 8.200 | 8.200 | 7.945 | 8.015 | 7.344 | 192,723 |
| 2022-03-17 | 7.930 | 8.150 | 7.840 | 8.090 | 7.413 | 272,339 |
| 2022-03-16 | 7.740 | 7.915 | 7.570 | 7.880 | 7.220 | 332,880 |
| 2022-03-15 | 7.700 | 7.925 | 7.470 | 7.695 | 7.051 | 851,480 |
| 2022-03-14 | 8.040 | 8.265 | 7.760 | 7.780 | 7.129 | 327,212 |
| 2022-03-11 | 8.115 | 8.430 | 8.050 | 8.085 | 7.408 | 441,154 |
| 2022-03-10 | 8.000 | 8.160 | 7.835 | 8.095 | 7.417 | 225,662 |
| 2022-03-09 | 8.130 | 8.350 | 7.815 | 7.990 | 7.321 | 591,684 |
| 2022-03-08 | 7.360 | 8.180 | 7.280 | 7.980 | 7.312 | 915,690 |
| 2022-03-07 | 6.750 | 7.320 | 6.715 | 7.315 | 6.703 | 525,296 |
| 2022-03-04 | 7.265 | 7.265 | 6.735 | 6.930 | 6.350 | 507,942 |
| 2022-03-03 | 7.290 | 7.595 | 7.060 | 7.125 | 6.529 | 452,195 |
| 2022-03-02 | 6.975 | 7.380 | 6.730 | 7.295 | 6.684 | 649,106 |
| 2022-03-01 | 7.340 | 7.370 | 6.830 | 6.850 | 6.277 | 764,183 |
| 2022-02-28 | 6.930 | 7.355 | 6.780 | 7.325 | 6.712 | 393,585 |
| 2022-02-25 | 7.105 | 7.175 | 6.930 | 7.060 | 6.469 | 302,095 |
| 2022-02-24 | 7.055 | 7.130 | 6.720 | 7.040 | 6.451 | 435,120 |
| 2022-02-23 | 7.680 | 7.680 | 7.180 | 7.225 | 6.620 | 291,341 |
| 2022-02-22 | 7.300 | 7.710 | 7.100 | 7.445 | 6.822 | 334,616 |
| 2022-02-21 | 7.880 | 7.920 | 7.520 | 7.520 | 6.891 | 260,680 |
| 2022-02-18 | 8.025 | 8.180 | 7.780 | 7.800 | 7.147 | 269,360 |
| 2022-02-17 | 8.470 | 8.470 | 8.050 | 8.060 | 7.385 | 268,297 |
| 2022-02-16 | 7.840 | 8.585 | 7.840 | 8.400 | 7.697 | 968,533 |
| 2022-02-15 | 7.550 | 7.790 | 7.550 | 7.750 | 7.101 | 214,063 |
| 2022-02-14 | 7.600 | 7.710 | 7.360 | 7.660 | 7.019 | 329,482 |
| 2022-02-11 | 7.745 | 7.745 | 7.560 | 7.715 | 7.069 | 258,812 |
| 2022-02-10 | 7.955 | 7.955 | 7.710 | 7.770 | 7.120 | 241,071 |
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.