Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.280	0.280	0.261	0.262	0.262	2,922,073
2026-02-03	0.282	0.287	0.282	0.282	0.282	1,593,203
2026-02-02	0.291	0.296	0.286	0.291	0.291	493,516
2026-01-30	0.293	0.296	0.284	0.296	0.296	757,674
2026-01-29	0.305	0.305	0.289	0.290	0.290	696,286
2026-01-28	0.292	0.296	0.288	0.296	0.296	454,286
2026-01-27	0.297	0.299	0.290	0.290	0.290	583,910
2026-01-26	0.306	0.306	0.296	0.296	0.296	456,847
2026-01-23	0.303	0.307	0.300	0.302	0.302	583,274
2026-01-22	0.300	0.305	0.294	0.302	0.302	1,371,131
2026-01-21	0.290	0.299	0.290	0.291	0.291	463,368
2026-01-20	0.299	0.299	0.280	0.296	0.296	474,064
2026-01-19	0.301	0.301	0.288	0.293	0.293	659,279
2026-01-16	0.310	0.310	0.296	0.297	0.297	1,064,997
2026-01-15	0.310	0.312	0.304	0.308	0.308	309,100
2026-01-14	0.322	0.326	0.300	0.309	0.309	1,652,264
2026-01-13	0.326	0.326	0.321	0.322	0.322	233,643
2026-01-12	0.330	0.330	0.320	0.326	0.326	264,108
2026-01-09	0.323	0.330	0.323	0.324	0.324	323,594
2026-01-08	0.324	0.330	0.322	0.327	0.327	524,463
2026-01-07	0.332	0.334	0.320	0.322	0.322	1,130,720
2026-01-06	0.338	0.339	0.331	0.333	0.333	591,795
2026-01-05	0.340	0.360	0.317	0.333	0.333	5,008,420
2026-01-02	0.322	0.336	0.314	0.335	0.335	1,922,498
2025-12-31	0.294	0.324	0.294	0.317	0.317	2,100,931
2025-12-30	0.299	0.301	0.290	0.296	0.296	3,432,662
2025-12-29	0.300	0.312	0.293	0.299	0.299	3,357,212
2025-12-24	0.303	0.309	0.301	0.304	0.304	998,330
2025-12-23	0.310	0.319	0.307	0.308	0.308	1,158,748
2025-12-22	0.310	0.317	0.303	0.310	0.310	1,559,501
2025-12-19	0.327	0.327	0.310	0.315	0.315	836,426
2025-12-18	0.311	0.325	0.311	0.324	0.324	1,167,154
2025-12-17	0.334	0.334	0.318	0.318	0.318	1,112,680
2025-12-16	0.319	0.333	0.319	0.330	0.330	914,591
2025-12-15	0.330	0.344	0.315	0.324	0.324	3,152,003
2025-12-12	0.346	0.350	0.336	0.337	0.337	537,426
2025-12-11	0.346	0.355	0.345	0.346	0.346	613,059
2025-12-10	0.362	0.362	0.340	0.346	0.346	2,109,295
2025-12-09	0.377	0.379	0.363	0.363	0.363	459,492
2025-12-08	0.386	0.386	0.374	0.377	0.377	243,871
2025-12-05	0.378	0.386	0.378	0.384	0.384	149,582
2025-12-04	0.378	0.383	0.377	0.378	0.378	145,369
2025-12-03	0.381	0.393	0.380	0.383	0.383	527,953
2025-12-02	0.394	0.394	0.377	0.388	0.388	283,537
2025-12-01	0.371	0.384	0.370	0.383	0.383	250,052
2025-11-28	0.384	0.384	0.372	0.377	0.377	314,482
2025-11-27	0.379	0.385	0.370	0.381	0.381	628,875
2025-11-26	0.389	0.393	0.380	0.384	0.384	261,688
2025-11-25	0.382	0.390	0.376	0.387	0.387	585,592
2025-11-24	0.366	0.390	0.366	0.383	0.383	435,044
2025-11-21	0.365	0.383	0.360	0.373	0.373	762,695
2025-11-20	0.383	0.391	0.373	0.374	0.374	842,736
2025-11-19	0.395	0.395	0.385	0.385	0.385	347,793
2025-11-18	0.400	0.403	0.390	0.394	0.394	471,665
2025-11-17	0.408	0.408	0.396	0.396	0.396	205,276
2025-11-14	0.413	0.413	0.396	0.398	0.398	313,258
2025-11-13	0.402	0.416	0.402	0.405	0.405	460,062
2025-11-12	0.398	0.410	0.398	0.405	0.405	902,367
2025-11-11	0.397	0.407	0.392	0.396	0.396	531,876
2025-11-10	0.406	0.415	0.393	0.399	0.399	940,547

← NewerPage 4 of 22 · 1,281 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.