Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.180	22.340	21.840	21.940	21.940	94,745
2025-08-14	21.700	22.160	21.500	22.160	22.160	110,148
2025-08-13	21.900	22.260	21.460	21.460	21.460	157,425
2025-08-12	21.240	21.760	21.240	21.760	21.760	104,823
2025-08-11	21.200	21.200	20.800	21.180	21.180	83,150
2025-08-08	20.760	21.060	20.760	20.940	20.940	139,987
2025-08-07	21.040	21.260	20.780	20.900	20.900	125,175
2025-08-06	21.900	21.900	21.080	21.200	21.200	154,914
2025-08-05	21.180	21.940	20.960	21.580	21.580	165,763
2025-08-04	21.220	21.300	20.640	21.100	21.100	178,764
2025-08-01	21.540	21.940	20.900	21.040	21.040	204,855
2025-07-31	21.900	22.420	20.840	21.620	21.620	410,646
2025-07-30	21.980	22.000	21.160	21.660	21.660	195,794
2025-07-29	21.900	22.200	21.720	22.080	22.080	176,903
2025-07-28	21.100	22.100	21.100	21.720	21.720	317,763
2025-07-25	20.720	20.820	20.320	20.520	20.520	112,206
2025-07-24	20.980	21.080	20.420	20.760	20.760	151,735
2025-07-23	21.000	21.020	20.680	20.800	20.800	106,154
2025-07-22	21.540	21.680	20.360	20.660	20.660	211,293
2025-07-21	21.200	21.380	21.060	21.120	21.120	345,791
2025-07-18	21.280	21.400	21.100	21.180	21.180	88,035
2025-07-17	21.000	21.260	20.840	21.220	21.220	97,833
2025-07-16	20.980	21.400	20.900	20.900	20.900	105,966
2025-07-15	21.420	21.600	21.080	21.140	21.140	82,816
2025-07-14	20.860	21.440	20.740	21.320	21.320	163,363
2025-07-11	21.000	21.100	20.760	21.080	21.080	61,349
2025-07-10	21.100	21.180	20.820	21.060	21.060	152,380
2025-07-09	20.800	21.220	20.480	20.980	20.980	127,111
2025-07-08	20.760	20.780	20.120	20.640	20.640	176,471
2025-07-07	20.140	20.640	20.060	20.600	20.600	118,181
2025-07-04	20.360	20.440	20.040	20.280	20.280	112,817
2025-07-03	20.000	20.400	20.000	20.280	20.280	210,490
2025-07-02	19.470	20.300	19.460	19.850	19.850	201,357
2025-07-01	19.710	19.740	19.400	19.440	19.440	88,206
2025-06-30	19.440	19.720	19.290	19.600	19.600	139,384
2025-06-27	18.970	19.350	18.970	19.320	19.320	100,091
2025-06-26	18.920	19.200	18.740	19.120	19.120	115,008
2025-06-25	19.300	19.300	18.940	19.040	19.040	127,475
2025-06-24	18.800	19.190	18.460	19.080	19.080	198,903
2025-06-23	18.360	18.850	18.260	18.580	18.580	225,396
2025-06-20	19.010	19.170	18.610	18.740	18.740	151,023
2025-06-19	19.350	19.510	19.100	19.110	19.110	156,696
2025-06-18	19.500	19.630	19.350	19.470	19.470	116,631
2025-06-17	19.650	19.720	19.490	19.570	19.570	74,893
2025-06-16	19.580	19.840	19.470	19.650	19.650	134,388
2025-06-13	19.460	20.060	19.320	19.430	19.430	195,018
2025-06-12	19.540	19.830	19.330	19.800	19.800	124,477
2025-06-11	19.610	19.880	19.570	19.670	19.670	97,303
2025-06-10	19.510	19.920	19.490	19.760	19.760	123,651
2025-06-09	19.690	19.760	19.420	19.710	19.710	105,742
2025-06-06	19.470	19.790	19.420	19.580	19.580	122,842
2025-06-05	19.460	19.610	19.280	19.480	19.480	148,173
2025-06-04	19.460	19.600	19.180	19.440	19.440	128,017
2025-06-03	19.100	19.410	18.880	19.320	19.320	204,064
2025-06-02	18.570	19.100	18.560	19.010	19.010	207,512
2025-05-30	18.670	18.870	18.450	18.580	18.580	198,758
2025-05-29	19.000	19.110	18.610	18.670	18.670	180,247
2025-05-28	18.810	19.030	18.650	18.880	18.880	204,512
2025-05-27	18.470	18.730	18.360	18.700	18.700	262,641
2025-05-26	18.250	18.590	18.250	18.420	18.420	195,602

← NewerPage 6 of 22 · 1,279 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.