Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.800	35.260	33.900	35.260	35.260	258,745
2026-04-29	34.740	36.100	34.740	35.180	35.180	213,534
2026-04-28	35.400	35.660	34.240	34.760	34.760	198,824
2026-04-27	36.520	36.540	35.280	35.320	35.320	226,307
2026-04-24	35.700	36.760	35.700	35.940	35.940	200,045
2026-04-23	36.360	36.800	35.260	36.160	36.160	189,368
2026-04-22	35.440	36.400	35.200	36.120	36.120	261,180
2026-04-21	34.800	35.300	34.600	35.300	35.300	225,937
2026-04-20	34.080	35.020	33.900	34.360	34.360	255,736
2026-04-17	33.820	34.580	32.400	34.340	34.340	411,423
2026-04-16	35.760	36.180	33.760	33.760	33.760	315,795
2026-04-15	34.840	35.700	34.700	35.200	35.200	317,478
2026-04-14	34.520	35.240	34.280	34.700	34.700	221,152
2026-04-13	33.300	34.540	33.300	34.180	34.180	173,731
2026-04-10	33.760	34.040	33.200	33.820	33.820	204,336
2026-04-09	35.380	35.640	33.840	33.940	33.940	294,843
2026-04-08	35.000	36.000	34.000	35.680	35.680	493,854
2026-04-07	31.900	32.340	30.560	31.180	31.180	243,080
2026-04-02	31.700	31.940	30.760	31.520	31.520	252,625
2026-04-01	33.560	33.800	31.260	32.320	32.320	335,757
2026-03-31	29.640	30.660	29.340	30.460	30.460	161,639
2026-03-30	29.480	30.180	29.140	29.680	29.680	250,654
2026-03-27	30.620	30.620	29.000	29.520	29.520	175,404
2026-03-26	30.100	30.500	29.720	30.420	30.420	138,890
2026-03-25	30.980	31.120	30.240	30.340	30.340	193,675
2026-03-24	30.160	30.600	29.260	30.180	30.180	219,844
2026-03-23	27.400	30.860	27.380	30.080	30.080	701,467
2026-03-20	28.800	29.300	28.380	28.380	28.380	303,005
2026-03-19	27.120	28.980	26.520	28.660	28.660	331,148
2026-03-18	27.480	27.940	26.780	27.060	27.060	285,350
2026-03-17	27.960	27.960	26.780	27.140	27.140	272,283
2026-03-16	28.200	28.260	27.380	28.200	28.200	206,626
2026-03-13	30.140	30.140	28.400	28.420	28.420	336,865
2026-03-12	31.300	31.300	29.580	30.180	30.180	186,165
2026-03-11	31.400	32.100	30.860	31.460	31.460	141,595
2026-03-10	32.000	32.380	31.180	31.400	31.400	227,291
2026-03-09	29.300	30.640	28.720	30.520	30.520	338,689
2026-03-06	31.100	31.780	30.680	31.420	31.420	223,274
2026-03-05	31.140	33.200	30.240	30.820	30.820	383,274
2026-03-04	29.000	31.240	28.740	31.080	31.080	444,864
2026-03-03	31.780	32.700	28.900	29.620	29.620	699,621
2026-03-02	35.800	35.920	32.880	32.880	32.880	437,868
2026-02-27	34.560	38.660	34.240	36.960	36.960	495,836
2026-02-26	34.540	34.940	33.620	34.820	34.820	158,137
2026-02-25	34.740	34.760	34.000	34.700	34.700	116,320
2026-02-24	34.860	35.120	33.940	34.500	34.500	169,099
2026-02-23	35.300	35.600	34.160	34.660	34.660	207,608
2026-02-20	34.900	35.360	34.600	35.200	35.200	243,346
2026-02-19	34.160	35.000	33.740	34.700	34.700	245,075
2026-02-18	33.560	34.160	33.480	34.080	34.080	157,910
2026-02-17	33.160	33.720	32.760	33.300	33.300	139,831
2026-02-16	32.660	33.280	32.520	33.220	33.220	102,489
2026-02-13	32.140	33.140	31.680	32.300	32.300	96,251
2026-02-12	33.120	33.500	32.040	32.280	32.280	109,203
2026-02-11	32.480	33.120	32.080	33.020	33.020	140,553
2026-02-10	32.160	32.680	31.620	32.480	32.480	107,998
2026-02-09	31.160	32.500	30.980	32.500	32.500	192,427
2026-02-06	30.600	31.220	30.500	31.100	31.100	72,129
2026-02-05	30.180	31.480	29.860	30.500	30.500	157,202
2026-02-04	32.760	32.900	29.560	30.180	30.180	440,608

← NewerPage 3 of 22 · 1,281 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.