Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.450	15.730	15.370	15.370	15.370	192,752
2025-02-24	15.750	15.780	15.450	15.460	15.460	173,654
2025-02-21	15.800	15.860	15.550	15.750	15.750	149,595
2025-02-20	15.750	15.900	15.510	15.700	15.700	135,120
2025-02-19	15.510	16.200	15.510	15.670	15.670	263,071
2025-02-18	15.100	15.540	14.810	15.500	15.500	184,971
2025-02-17	15.650	15.790	15.030	15.110	15.110	208,248
2025-02-14	15.660	15.880	15.300	15.700	15.700	231,678
2025-02-13	15.700	15.790	15.650	15.750	15.750	240,693
2025-02-12	15.500	15.870	15.450	15.730	15.730	200,119
2025-02-11	15.660	15.840	15.160	15.460	15.460	305,091
2025-02-10	15.440	15.540	15.250	15.540	15.540	179,539
2025-02-07	15.100	15.380	15.060	15.380	15.380	183,155
2025-02-06	14.900	15.270	14.890	15.050	15.050	359,607
2025-02-05	14.040	14.840	14.040	14.750	14.750	477,406
2025-02-04	13.800	14.040	13.680	13.970	13.970	144,811
2025-02-03	13.500	13.820	13.420	13.700	13.700	149,403
2025-01-31	13.800	13.900	13.650	13.730	13.730	139,417
2025-01-30	13.490	13.800	13.490	13.700	13.700	174,086
2025-01-29	13.740	13.740	13.310	13.430	13.430	153,833
2025-01-28	13.640	13.680	13.400	13.650	13.650	161,575
2025-01-27	13.550	13.800	13.420	13.700	13.700	139,760
2025-01-24	13.600	13.770	13.520	13.720	13.720	124,060
2025-01-23	13.370	13.670	13.160	13.550	13.550	253,992
2025-01-22	13.850	14.050	13.690	13.770	13.770	130,008
2025-01-21	13.850	13.910	13.580	13.860	13.860	214,550
2025-01-20	13.250	14.080	13.120	13.920	13.920	425,819
2025-01-17	12.910	13.260	12.860	13.120	13.120	272,505
2025-01-16	12.600	12.840	12.490	12.710	12.710	124,700
2025-01-15	12.570	12.580	12.290	12.500	12.500	146,488
2025-01-14	12.840	12.940	12.370	12.540	12.540	188,301
2025-01-13	12.870	12.890	12.630	12.840	12.840	132,289
2025-01-10	12.960	13.120	12.860	12.870	12.870	150,474
2025-01-09	12.800	12.910	12.630	12.860	12.860	153,006
2025-01-08	13.350	13.470	12.770	12.880	12.880	320,504
2025-01-07	12.810	13.470	12.760	13.320	13.320	309,081
2025-01-06	12.950	12.960	12.810	12.880	12.880	165,233
2025-01-03	12.610	12.940	12.460	12.890	12.890	324,351
2025-01-02	11.430	12.590	11.430	12.590	12.590	731,007
2024-12-31	11.140	11.250	11.040	11.240	11.240	146,562
2024-12-30	10.970	11.150	10.880	11.150	11.150	148,295
2024-12-27	10.870	11.180	10.870	11.000	11.000	202,933
2024-12-24	10.930	11.000	10.830	10.940	10.940	56,491
2024-12-23	10.850	10.940	10.710	10.920	10.920	117,025
2024-12-20	10.600	10.850	10.580	10.850	10.850	142,937
2024-12-19	10.380	10.750	10.350	10.730	10.730	195,216
2024-12-18	10.400	10.610	10.380	10.550	10.550	123,456
2024-12-17	10.690	10.690	10.380	10.400	10.400	142,879
2024-12-16	10.640	10.740	10.520	10.720	10.720	135,057
2024-12-13	10.800	10.820	10.600	10.630	10.630	150,592
2024-12-12	10.410	10.910	10.390	10.810	10.810	397,681
2024-12-11	10.420	10.500	10.300	10.350	10.350	205,865
2024-12-10	10.350	10.570	10.230	10.490	10.490	293,124
2024-12-09	10.750	10.840	10.160	10.350	10.350	539,156
2024-12-06	11.750	11.800	10.520	10.680	10.680	1,072,332
2024-12-05	11.540	11.840	11.540	11.750	11.750	413,255
2024-12-04	11.180	11.590	11.130	11.480	11.480	274,215
2024-12-03	11.090	11.270	10.950	11.000	11.000	127,101
2024-12-02	11.050	11.150	10.820	10.950	10.950	171,772
2024-11-29	11.200	11.300	11.050	11.110	11.110	135,489

← NewerPage 8 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.