Tecnicas Reunidas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.955 | 7.955 | 7.710 | 7.770 | 7.120 | 241,071 |
| 2022-02-09 | 7.950 | 8.030 | 7.780 | 7.855 | 7.198 | 320,244 |
| 2022-02-08 | 7.990 | 8.255 | 7.865 | 7.900 | 7.239 | 326,013 |
| 2022-02-07 | 8.110 | 8.165 | 7.895 | 7.950 | 7.285 | 416,971 |
| 2022-02-04 | 8.100 | 8.215 | 7.945 | 8.130 | 7.450 | 260,316 |
| 2022-02-03 | 8.020 | 8.200 | 7.960 | 8.000 | 7.330 | 285,988 |
| 2022-02-02 | 8.450 | 8.590 | 7.980 | 8.030 | 7.358 | 800,998 |
| 2022-02-01 | 7.950 | 8.215 | 7.815 | 8.215 | 7.527 | 339,037 |
| 2022-01-31 | 8.150 | 8.210 | 7.815 | 7.940 | 7.275 | 353,352 |
| 2022-01-28 | 8.290 | 8.290 | 7.935 | 8.110 | 7.431 | 267,330 |
| 2022-01-27 | 8.100 | 8.565 | 7.810 | 8.225 | 7.537 | 600,445 |
| 2022-01-26 | 7.380 | 8.325 | 7.380 | 8.195 | 7.509 | 775,726 |
| 2022-01-25 | 7.200 | 7.330 | 7.035 | 7.270 | 6.662 | 238,274 |
| 2022-01-24 | 7.350 | 7.475 | 7.110 | 7.225 | 6.620 | 238,717 |
| 2022-01-21 | 7.700 | 7.730 | 7.295 | 7.420 | 6.799 | 220,756 |
| 2022-01-20 | 7.585 | 7.710 | 7.450 | 7.685 | 7.042 | 198,263 |
| 2022-01-19 | 7.835 | 7.855 | 7.555 | 7.655 | 7.014 | 159,968 |
| 2022-01-18 | 8.050 | 8.050 | 7.810 | 7.835 | 7.179 | 95,918 |
| 2022-01-17 | 8.120 | 8.240 | 7.930 | 7.960 | 7.294 | 149,633 |
| 2022-01-14 | 7.980 | 8.085 | 7.845 | 8.050 | 7.376 | 225,671 |
| 2022-01-13 | 7.830 | 7.970 | 7.680 | 7.965 | 7.298 | 265,481 |
| 2022-01-12 | 7.730 | 7.880 | 7.700 | 7.765 | 7.115 | 184,319 |
| 2022-01-11 | 7.730 | 7.825 | 7.685 | 7.750 | 7.101 | 145,615 |
| 2022-01-10 | 7.830 | 7.830 | 7.660 | 7.735 | 7.088 | 110,683 |
| 2022-01-07 | 7.900 | 7.900 | 7.620 | 7.765 | 7.115 | 116,882 |
| 2022-01-06 | 7.630 | 7.890 | 7.495 | 7.865 | 7.207 | 129,011 |
| 2022-01-05 | 7.750 | 7.850 | 7.675 | 7.750 | 7.101 | 209,917 |
| 2022-01-04 | 7.415 | 7.780 | 7.380 | 7.750 | 7.101 | 277,869 |
| 2022-01-03 | 6.970 | 7.435 | 6.970 | 7.425 | 6.804 | 277,485 |
| 2021-12-30 | 7.060 | 7.100 | 6.880 | 6.950 | 6.368 | 386,507 |
| 2021-12-29 | 7.250 | 7.340 | 7.060 | 7.090 | 6.497 | 300,451 |
| 2021-12-28 | 7.310 | 7.460 | 7.270 | 7.300 | 6.689 | 192,484 |
| 2021-12-27 | 7.300 | 7.405 | 7.250 | 7.360 | 6.744 | 165,008 |
| 2021-12-23 | 7.470 | 7.555 | 7.335 | 7.410 | 6.790 | 196,449 |
| 2021-12-22 | 7.345 | 7.565 | 7.325 | 7.470 | 6.845 | 182,123 |
| 2021-12-21 | 7.070 | 7.475 | 7.040 | 7.475 | 6.849 | 258,212 |
| 2021-12-20 | 7.030 | 7.105 | 6.860 | 7.015 | 6.428 | 379,283 |
| 2021-12-17 | 7.160 | 7.410 | 7.055 | 7.240 | 6.634 | 255,447 |
| 2021-12-16 | 7.070 | 7.340 | 7.070 | 7.335 | 6.721 | 150,112 |
| 2021-12-15 | 7.080 | 7.185 | 7.010 | 7.030 | 6.442 | 136,716 |
| 2021-12-14 | 7.130 | 7.295 | 7.000 | 7.235 | 6.629 | 145,584 |
| 2021-12-13 | 7.200 | 7.285 | 7.025 | 7.050 | 6.460 | 151,989 |
| 2021-12-10 | 7.225 | 7.355 | 7.200 | 7.200 | 6.597 | 90,847 |
| 2021-12-09 | 7.330 | 7.425 | 7.240 | 7.270 | 6.662 | 126,583 |
| 2021-12-08 | 7.570 | 7.570 | 7.215 | 7.480 | 6.854 | 210,699 |
| 2021-12-07 | 7.455 | 7.630 | 7.410 | 7.630 | 6.991 | 119,351 |
| 2021-12-06 | 7.100 | 7.390 | 7.020 | 7.370 | 6.753 | 146,701 |
| 2021-12-03 | 7.360 | 7.385 | 7.035 | 7.055 | 6.465 | 170,030 |
| 2021-12-02 | 7.050 | 7.260 | 7.050 | 7.250 | 6.643 | 211,868 |
| 2021-12-01 | 6.990 | 7.295 | 6.990 | 7.180 | 6.579 | 157,928 |
| 2021-11-30 | 7.100 | 7.100 | 6.850 | 6.920 | 6.341 | 317,152 |
| 2021-11-29 | 7.355 | 7.460 | 7.125 | 7.160 | 6.561 | 385,269 |
| 2021-11-26 | 7.570 | 7.595 | 7.275 | 7.300 | 6.689 | 282,033 |
| 2021-11-25 | 7.695 | 7.780 | 7.600 | 7.780 | 7.129 | 126,367 |
| 2021-11-24 | 7.485 | 7.665 | 7.440 | 7.665 | 7.023 | 182,812 |
| 2021-11-23 | 7.275 | 7.560 | 7.220 | 7.460 | 6.836 | 219,894 |
| 2021-11-22 | 7.380 | 7.475 | 7.215 | 7.435 | 6.813 | 261,721 |
| 2021-11-19 | 7.500 | 7.635 | 7.300 | 7.410 | 6.790 | 302,076 |
| 2021-11-18 | 7.690 | 8.035 | 7.425 | 7.470 | 6.845 | 622,912 |
| 2021-11-17 | 8.080 | 8.100 | 7.605 | 7.610 | 6.973 | 885,657 |
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.