Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.670	11.240	10.630	11.210	11.210	274,766
2024-11-27	10.380	10.790	10.310	10.600	10.600	265,841
2024-11-26	10.560	10.560	10.400	10.440	10.440	168,957
2024-11-25	10.860	10.900	10.500	10.600	10.600	280,979
2024-11-22	11.000	11.090	10.780	10.840	10.840	562,260
2024-11-21	11.000	11.160	10.820	11.070	11.070	170,794
2024-11-20	10.940	11.260	10.860	11.020	11.020	188,341
2024-11-19	11.010	11.010	10.650	10.820	10.820	207,041
2024-11-18	10.800	11.080	10.750	10.960	10.960	193,506
2024-11-15	11.150	11.230	10.650	10.740	10.740	291,391
2024-11-14	10.650	10.770	10.510	10.730	10.730	109,964
2024-11-13	10.420	10.650	10.390	10.580	10.580	124,464
2024-11-12	10.680	10.810	10.430	10.500	10.500	114,365
2024-11-11	11.180	11.230	10.550	10.680	10.680	281,032
2024-11-08	11.290	11.400	11.080	11.180	11.180	110,002
2024-11-07	11.050	11.300	11.040	11.300	11.300	103,235
2024-11-06	11.050	11.320	11.010	11.070	11.070	140,296
2024-11-05	11.030	11.200	11.030	11.130	11.130	98,267
2024-11-04	11.140	11.290	11.080	11.080	11.080	63,986
2024-11-01	11.070	11.210	11.070	11.210	11.210	64,484
2024-10-31	11.200	11.220	11.020	11.100	11.100	104,482
2024-10-30	11.220	11.270	11.080	11.110	11.110	75,704
2024-10-29	11.250	11.440	11.200	11.250	11.250	90,213
2024-10-28	11.480	11.510	11.010	11.240	11.240	147,109
2024-10-25	11.400	11.580	11.230	11.470	11.470	160,548
2024-10-24	11.550	11.640	11.350	11.390	11.390	88,070
2024-10-23	11.450	11.580	11.410	11.520	11.520	89,664
2024-10-22	11.500	11.590	11.340	11.590	11.590	99,901
2024-10-21	11.560	11.720	11.490	11.500	11.500	105,334
2024-10-18	11.600	11.860	11.470	11.490	11.490	189,868
2024-10-17	11.660	11.670	11.380	11.510	11.510	153,380
2024-10-16	11.670	11.860	11.650	11.670	11.670	105,877
2024-10-15	11.830	11.890	11.650	11.750	11.750	117,858
2024-10-14	11.920	11.970	11.700	11.900	11.900	107,936
2024-10-11	11.970	11.970	11.750	11.870	11.870	58,190
2024-10-10	11.960	11.990	11.750	11.860	11.860	111,340
2024-10-09	11.980	12.090	11.820	11.960	11.960	94,587
2024-10-08	11.930	12.080	11.810	11.900	11.900	110,805
2024-10-07	11.930	12.130	11.850	12.100	12.100	116,246
2024-10-04	11.510	11.970	11.430	11.930	11.930	173,224
2024-10-03	11.180	11.570	11.170	11.440	11.440	140,379
2024-10-02	11.300	11.500	11.190	11.230	11.230	227,589
2024-10-01	11.820	11.850	11.530	11.550	11.550	146,352
2024-09-30	11.940	12.060	11.610	11.850	11.850	158,431
2024-09-27	11.800	12.040	11.800	12.020	12.020	106,743
2024-09-26	11.900	11.970	11.700	11.810	11.810	212,380
2024-09-25	12.360	12.360	11.850	11.890	11.890	156,027
2024-09-24	12.310	12.790	12.030	12.180	12.180	206,417
2024-09-23	12.320	12.460	12.220	12.330	12.330	108,866
2024-09-20	12.500	12.660	12.210	12.310	12.310	215,747
2024-09-19	12.100	12.550	12.090	12.490	12.490	314,179
2024-09-18	11.850	12.030	11.800	11.950	11.950	193,348
2024-09-17	11.780	11.790	11.480	11.640	11.640	129,498
2024-09-16	11.350	11.720	11.300	11.650	11.650	135,694
2024-09-13	10.900	11.410	10.900	11.320	11.320	150,169
2024-09-12	10.970	11.060	10.880	11.010	11.010	103,616
2024-09-11	10.790	10.970	10.750	10.790	10.790	156,902
2024-09-10	10.710	10.900	10.580	10.710	10.710	88,408
2024-09-09	10.730	10.880	10.720	10.750	10.750	67,455
2024-09-06	11.110	11.110	10.710	10.710	10.710	134,624

← NewerPage 9 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.