Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.520	30.600	29.340	29.960	29.960	242,970
2025-11-06	29.340	29.560	28.740	28.860	28.860	147,728
2025-11-05	29.560	29.680	28.500	29.560	29.560	209,354
2025-11-04	30.740	30.880	29.680	29.820	29.820	204,490
2025-11-03	31.000	31.500	31.000	31.260	31.260	94,717
2025-10-31	31.480	31.520	30.500	31.020	31.020	147,027
2025-10-30	32.100	32.100	31.260	31.500	31.500	143,055
2025-10-29	32.000	32.200	31.540	32.000	32.000	183,130
2025-10-28	31.840	32.140	31.400	31.920	31.920	84,325
2025-10-27	31.940	32.380	31.840	32.200	32.200	119,080
2025-10-24	31.700	31.880	31.160	31.880	31.880	163,936
2025-10-23	30.920	31.440	30.700	31.400	31.400	129,670
2025-10-22	30.500	31.000	30.340	30.520	30.520	143,047
2025-10-21	30.960	31.180	30.200	30.400	30.400	170,344
2025-10-20	31.100	31.320	30.700	30.960	30.960	92,668
2025-10-17	31.000	31.080	30.220	30.660	30.660	187,079
2025-10-16	30.860	31.460	30.640	31.460	31.460	148,649
2025-10-15	32.080	32.100	30.660	30.760	30.760	173,377
2025-10-14	31.240	31.900	30.900	31.860	31.860	194,028
2025-10-13	31.200	31.780	31.200	31.520	31.520	166,683
2025-10-10	31.920	31.920	31.080	31.080	31.080	195,051
2025-10-09	32.140	32.420	31.820	32.080	32.080	176,675
2025-10-08	31.500	32.020	31.300	32.020	32.020	206,961
2025-10-07	30.600	31.460	30.500	31.260	31.260	207,031
2025-10-06	30.100	30.900	29.860	30.540	30.540	216,131
2025-10-03	29.000	30.760	29.000	30.000	30.000	354,455
2025-10-02	26.540	29.360	26.500	28.760	28.760	491,198
2025-10-01	26.220	26.560	26.000	26.340	26.340	104,118
2025-09-30	26.380	26.720	26.260	26.500	26.500	126,226
2025-09-29	26.240	26.400	26.100	26.360	26.360	109,429
2025-09-26	25.840	26.220	25.620	26.060	26.060	132,170
2025-09-25	25.500	25.800	25.260	25.740	25.740	91,269
2025-09-24	25.580	25.620	25.080	25.620	25.620	117,808
2025-09-23	25.100	25.660	24.960	25.540	25.540	78,185
2025-09-22	25.380	25.380	24.960	25.100	25.100	106,889
2025-09-19	25.640	25.840	25.040	25.300	25.300	234,040
2025-09-18	23.980	25.480	23.900	25.460	25.460	280,904
2025-09-17	23.840	23.960	23.680	23.880	23.880	109,682
2025-09-16	23.740	23.860	23.640	23.680	23.680	136,407
2025-09-15	24.000	24.100	23.660	23.780	23.780	108,057
2025-09-12	22.780	24.320	22.780	23.880	23.880	332,411
2025-09-11	21.700	22.780	21.560	22.640	22.640	176,996
2025-09-10	21.340	21.600	21.220	21.520	21.520	71,668
2025-09-09	21.500	21.540	21.140	21.420	21.420	70,776
2025-09-08	21.460	21.780	21.220	21.460	21.460	87,697
2025-09-05	21.720	22.000	21.320	21.420	21.420	83,891
2025-09-04	21.740	21.900	21.700	21.860	21.860	87,914
2025-09-03	22.080	22.300	21.740	21.820	21.820	88,895
2025-09-02	22.380	22.600	21.820	22.060	22.060	119,338
2025-09-01	22.500	22.640	21.960	22.400	22.400	134,008
2025-08-29	22.660	22.900	22.500	22.680	22.680	75,232
2025-08-28	22.440	22.660	22.220	22.640	22.640	76,133
2025-08-27	22.620	22.700	22.040	22.240	22.240	89,312
2025-08-26	22.460	22.820	22.000	22.600	22.600	316,785
2025-08-25	22.380	22.400	22.040	22.340	22.340	75,303
2025-08-22	22.080	22.420	22.040	22.360	22.360	99,084
2025-08-21	21.700	22.160	21.700	22.000	22.000	82,184
2025-08-20	21.980	22.040	21.760	21.820	21.820	83,209
2025-08-19	22.260	22.500	22.000	22.080	22.080	98,461
2025-08-18	22.000	22.300	21.920	22.300	22.300	77,424

← NewerPage 5 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.