Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.760	32.900	29.560	30.180	30.180	440,608
2026-02-03	32.300	32.720	32.140	32.640	32.640	91,424
2026-02-02	31.120	32.160	30.440	32.140	32.140	80,730
2026-01-30	31.400	32.400	31.360	31.880	31.880	186,336
2026-01-29	31.180	31.720	31.040	31.500	31.500	116,512
2026-01-28	31.500	31.500	30.900	31.000	31.000	66,897
2026-01-27	31.700	31.700	30.500	31.260	31.260	162,627
2026-01-26	30.200	31.780	30.140	31.720	31.720	136,771
2026-01-23	30.080	30.580	29.920	30.440	30.440	67,840
2026-01-22	30.040	30.260	29.400	30.100	30.100	86,755
2026-01-21	29.840	29.840	29.060	29.600	29.600	82,129
2026-01-20	29.840	29.840	29.000	29.640	29.640	80,598
2026-01-19	30.180	30.500	29.300	30.240	30.240	107,658
2026-01-16	30.060	30.960	29.720	30.940	30.940	99,170
2026-01-15	30.760	30.760	30.100	30.180	30.180	71,428
2026-01-14	30.500	30.840	30.020	30.720	30.720	93,209
2026-01-13	30.100	30.600	29.300	30.420	30.420	93,010
2026-01-12	29.320	30.080	28.900	30.020	30.020	125,844
2026-01-09	29.020	29.500	28.220	29.120	29.120	112,536
2026-01-08	28.700	29.300	28.520	28.880	28.880	52,083
2026-01-07	29.040	29.060	28.520	28.880	28.880	94,723
2026-01-06	30.140	30.300	28.980	29.040	29.040	97,266
2026-01-05	28.740	30.040	28.700	29.780	29.780	180,829
2026-01-02	27.640	28.340	27.560	28.260	28.260	90,490
2025-12-31	27.400	27.760	27.300	27.640	27.640	77,937
2025-12-30	27.840	28.000	27.380	27.680	27.680	83,087
2025-12-29	27.840	28.000	27.500	27.860	27.860	79,199
2025-12-24	27.620	27.940	27.620	27.840	27.840	35,726
2025-12-23	27.740	28.040	27.500	28.040	28.040	123,640
2025-12-22	27.840	27.940	27.120	27.940	27.940	92,955
2025-12-19	27.700	27.920	27.180	27.540	27.540	147,418
2025-12-18	26.700	27.740	26.700	27.740	27.740	100,969
2025-12-17	27.160	27.780	26.720	26.800	26.800	135,287
2025-12-16	28.020	28.180	26.320	27.500	27.500	280,850
2025-12-15	28.200	28.460	27.900	28.460	28.460	74,347
2025-12-12	28.460	28.780	27.880	27.900	27.900	106,432
2025-12-11	28.240	28.440	28.120	28.240	28.240	82,513
2025-12-10	28.440	28.440	27.980	28.440	28.440	98,118
2025-12-09	28.480	28.560	28.120	28.540	28.540	70,139
2025-12-08	27.860	28.760	27.860	28.520	28.520	90,302
2025-12-05	28.280	28.760	27.720	27.900	27.900	124,346
2025-12-04	28.580	28.580	27.860	28.340	28.340	90,511
2025-12-03	28.620	28.800	27.500	28.240	28.240	77,750
2025-12-02	28.640	29.080	28.340	28.560	28.560	96,420
2025-12-01	28.280	28.580	27.580	28.500	28.500	104,874
2025-11-28	28.400	28.600	28.060	28.500	28.500	83,985
2025-11-27	28.500	28.500	28.100	28.160	28.160	71,203
2025-11-26	28.500	28.980	28.120	28.160	28.160	143,798
2025-11-25	27.520	28.420	27.420	28.420	28.420	137,527
2025-11-24	26.500	27.560	26.500	27.360	27.360	201,747
2025-11-21	28.020	28.040	25.620	26.320	26.320	295,280
2025-11-20	29.400	29.400	28.680	28.880	28.880	155,901
2025-11-19	29.120	29.600	28.620	28.720	28.720	126,094
2025-11-18	29.360	29.940	29.020	29.320	29.320	114,949
2025-11-17	30.600	30.940	29.900	30.120	30.120	83,328
2025-11-14	30.000	30.580	29.600	30.580	30.580	138,752
2025-11-13	30.460	31.020	30.300	30.340	30.340	125,044
2025-11-12	30.760	31.200	30.320	30.320	30.320	170,957
2025-11-11	30.840	31.280	30.360	30.780	30.780	127,556
2025-11-10	30.600	31.460	30.480	30.880	30.880	238,236

← NewerPage 4 of 22 · 1,282 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.