Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.521	0.521	0.513	0.513	0.513	370,220
2025-08-14	0.525	0.527	0.518	0.521	0.521	167,155
2025-08-13	0.512	0.524	0.512	0.524	0.524	303,906
2025-08-12	0.506	0.512	0.505	0.512	0.512	432,738
2025-08-11	0.510	0.523	0.502	0.502	0.502	492,593
2025-08-08	0.520	0.521	0.513	0.513	0.513	411,398
2025-08-07	0.513	0.518	0.507	0.516	0.516	234,474
2025-08-06	0.520	0.520	0.506	0.506	0.506	187,772
2025-08-05	0.515	0.529	0.511	0.513	0.513	351,109
2025-08-04	0.525	0.527	0.513	0.516	0.516	341,333
2025-08-01	0.532	0.534	0.522	0.529	0.529	339,549
2025-07-31	0.552	0.552	0.526	0.531	0.531	378,698
2025-07-30	0.514	0.549	0.508	0.549	0.549	877,971
2025-07-29	0.520	0.527	0.514	0.514	0.514	366,219
2025-07-28	0.554	0.554	0.505	0.525	0.525	1,496,609
2025-07-25	0.550	0.550	0.542	0.542	0.542	254,794
2025-07-24	0.552	0.563	0.551	0.551	0.551	363,256
2025-07-23	0.548	0.553	0.547	0.549	0.549	219,834
2025-07-22	0.550	0.554	0.542	0.543	0.543	127,429
2025-07-21	0.547	0.551	0.542	0.544	0.544	186,802
2025-07-18	0.547	0.551	0.540	0.546	0.546	243,503
2025-07-17	0.544	0.551	0.543	0.543	0.543	475,871
2025-07-16	0.553	0.554	0.546	0.546	0.546	303,892
2025-07-15	0.560	0.566	0.550	0.550	0.550	342,837
2025-07-14	0.566	0.568	0.560	0.560	0.560	197,046
2025-07-11	0.563	0.569	0.556	0.567	0.567	423,763
2025-07-10	0.564	0.568	0.563	0.563	0.563	59,969
2025-07-09	0.564	0.568	0.561	0.563	0.563	195,801
2025-07-08	0.562	0.570	0.561	0.562	0.562	177,869
2025-07-07	0.565	0.568	0.557	0.561	0.561	379,533
2025-07-04	0.579	0.579	0.565	0.571	0.571	417,601
2025-07-03	0.570	0.577	0.570	0.573	0.573	88,383
2025-07-02	0.568	0.585	0.568	0.572	0.572	604,676
2025-07-01	0.572	0.575	0.565	0.568	0.568	231,510
2025-06-30	0.575	0.582	0.573	0.573	0.573	187,455
2025-06-27	0.576	0.584	0.572	0.577	0.577	278,726
2025-06-26	0.576	0.590	0.574	0.580	0.580	333,063
2025-06-25	0.582	0.582	0.568	0.568	0.568	310,840
2025-06-24	0.584	0.589	0.575	0.578	0.578	340,594
2025-06-23	0.577	0.585	0.566	0.575	0.575	855,574
2025-06-20	0.591	0.601	0.585	0.587	0.587	580,044
2025-06-19	0.613	0.623	0.591	0.591	0.591	751,970
2025-06-18	0.620	0.628	0.613	0.622	0.622	318,605
2025-06-17	0.629	0.635	0.619	0.620	0.620	571,330
2025-06-16	0.606	0.634	0.606	0.622	0.622	789,839
2025-06-13	0.606	0.616	0.601	0.607	0.607	441,550
2025-06-12	0.620	0.624	0.607	0.624	0.624	486,871
2025-06-11	0.611	0.624	0.611	0.619	0.619	509,359
2025-06-10	0.621	0.622	0.612	0.616	0.616	267,312
2025-06-09	0.612	0.622	0.610	0.615	0.615	429,427
2025-06-06	0.600	0.623	0.600	0.608	0.608	352,817
2025-06-05	0.602	0.607	0.598	0.602	0.602	411,981
2025-06-04	0.610	0.615	0.604	0.605	0.605	216,279
2025-06-03	0.625	0.625	0.600	0.605	0.605	287,712
2025-06-02	0.600	0.626	0.587	0.610	0.610	1,011,321
2025-05-30	0.613	0.621	0.600	0.607	0.607	604,279
2025-05-29	0.627	0.636	0.615	0.615	0.615	1,275,620
2025-05-28	0.605	0.627	0.604	0.615	0.615	1,927,584
2025-05-27	0.579	0.610	0.578	0.599	0.599	1,986,367
2025-05-26	0.561	0.579	0.560	0.571	0.571	666,483

← NewerPage 6 of 22 · 1,278 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.