Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.020	18.500	17.510	17.990	17.990	291,476
2025-05-22	17.880	18.040	17.710	17.990	17.990	115,876
2025-05-21	17.710	18.170	17.710	17.880	17.880	134,319
2025-05-20	17.960	18.050	17.730	17.870	17.870	171,972
2025-05-19	18.200	18.200	17.760	17.920	17.920	219,747
2025-05-16	17.850	18.210	17.590	18.100	18.100	319,731
2025-05-15	17.100	17.850	16.810	17.850	17.850	240,925
2025-05-14	16.850	18.010	16.720	17.610	17.610	661,228
2025-05-13	16.250	16.550	16.020	16.370	16.370	188,945
2025-05-12	16.230	16.520	16.160	16.280	16.280	146,408
2025-05-09	16.110	16.370	15.950	16.030	16.030	150,203
2025-05-08	15.950	16.150	15.710	16.070	16.070	142,590
2025-05-07	15.350	15.870	15.320	15.830	15.830	239,552
2025-05-06	15.160	15.550	15.060	15.300	15.300	252,707
2025-05-05	15.800	15.800	14.860	15.060	15.060	337,491
2025-05-02	14.980	15.950	14.980	15.860	15.860	329,462
2025-04-30	14.650	14.820	14.320	14.800	14.800	172,404
2025-04-29	14.560	14.680	14.450	14.590	14.590	116,005
2025-04-28	14.750	14.750	14.500	14.570	14.570	101,240
2025-04-25	14.700	14.750	14.440	14.620	14.620	164,207
2025-04-24	14.290	14.530	14.170	14.490	14.490	116,038
2025-04-23	14.270	14.550	14.250	14.270	14.270	174,134
2025-04-22	14.090	14.230	13.930	14.100	14.100	141,899
2025-04-17	14.250	14.280	13.900	14.050	14.050	170,788
2025-04-16	14.050	14.270	13.910	14.160	14.160	216,938
2025-04-15	13.950	14.360	13.810	14.160	14.160	264,394
2025-04-14	13.250	13.630	13.150	13.430	13.430	240,972
2025-04-11	13.090	13.120	12.690	12.920	12.920	166,302
2025-04-10	14.860	14.900	13.000	13.000	13.000	386,460
2025-04-09	12.570	12.920	12.400	12.610	12.610	270,699
2025-04-08	13.000	13.320	12.500	13.120	13.120	424,768
2025-04-07	11.220	12.980	10.600	12.380	12.380	615,784
2025-04-04	14.700	14.720	12.900	13.030	13.030	766,578
2025-04-03	15.650	15.900	14.720	14.940	14.940	339,152
2025-04-02	15.810	16.160	15.540	16.010	16.010	158,047
2025-04-01	16.060	16.350	15.810	15.850	15.850	192,128
2025-03-31	16.390	16.440	15.830	15.990	15.990	297,151
2025-03-28	16.790	16.860	16.460	16.600	16.600	181,096
2025-03-27	17.300	17.300	16.690	16.980	16.980	271,214
2025-03-26	17.000	17.620	16.980	17.360	17.360	537,406
2025-03-25	16.660	17.210	16.580	17.050	17.050	298,820
2025-03-24	16.600	16.850	16.500	16.630	16.630	220,538
2025-03-21	16.500	16.590	16.100	16.350	16.350	232,885
2025-03-20	16.350	16.550	16.180	16.470	16.470	216,278
2025-03-19	15.910	16.390	15.810	16.330	16.330	233,831
2025-03-18	15.360	15.980	15.340	15.960	15.960	237,062
2025-03-17	15.090	15.520	15.090	15.250	15.250	178,428
2025-03-14	14.910	15.150	14.820	15.150	15.150	165,624
2025-03-13	14.770	15.300	14.730	14.940	14.940	146,928
2025-03-12	14.900	14.920	14.570	14.870	14.870	111,460
2025-03-11	14.580	14.830	14.340	14.690	14.690	245,248
2025-03-10	15.100	15.150	14.520	14.570	14.570	231,273
2025-03-07	15.390	15.410	14.870	14.960	14.960	195,819
2025-03-06	15.550	15.730	15.320	15.460	15.460	184,477
2025-03-05	15.600	15.950	15.420	15.420	15.420	178,488
2025-03-04	15.980	15.980	15.340	15.570	15.570	199,613
2025-03-03	15.660	16.660	15.660	16.060	16.060	515,965
2025-02-28	15.320	15.480	14.800	15.420	15.420	295,498
2025-02-27	15.400	15.680	15.310	15.430	15.430	191,252
2025-02-26	15.500	15.680	15.420	15.450	15.450	107,908

← NewerPage 7 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.