Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.569	0.574	0.543	0.552	0.552	1,107,590
2025-05-22	0.567	0.568	0.559	0.563	0.563	472,655
2025-05-21	0.578	0.578	0.562	0.569	0.569	608,786
2025-05-20	0.574	0.583	0.570	0.574	0.574	686,725
2025-05-19	0.590	0.590	0.575	0.575	0.575	203,471
2025-05-16	0.580	0.595	0.574	0.586	0.586	526,658
2025-05-15	0.589	0.589	0.574	0.582	0.582	267,735
2025-05-14	0.573	0.592	0.571	0.582	0.582	1,488,421
2025-05-13	0.569	0.571	0.560	0.567	0.567	273,030
2025-05-12	0.569	0.577	0.553	0.566	0.566	332,975
2025-05-09	0.560	0.568	0.559	0.560	0.560	452,319
2025-05-08	0.570	0.576	0.552	0.560	0.560	331,292
2025-05-07	0.577	0.579	0.565	0.570	0.570	121,809
2025-05-06	0.581	0.584	0.565	0.570	0.570	497,854
2025-05-05	0.575	0.585	0.575	0.581	0.581	143,114
2025-05-02	0.568	0.583	0.568	0.581	0.581	152,426
2025-04-30	0.576	0.582	0.566	0.576	0.576	325,967
2025-04-29	0.595	0.595	0.582	0.587	0.587	172,224
2025-04-28	0.583	0.594	0.580	0.583	0.583	188,046
2025-04-25	0.570	0.586	0.570	0.575	0.575	473,655
2025-04-24	0.577	0.584	0.568	0.579	0.579	212,393
2025-04-23	0.561	0.585	0.561	0.576	0.576	628,321
2025-04-22	0.553	0.564	0.552	0.560	0.560	117,745
2025-04-17	0.558	0.566	0.547	0.555	0.555	256,677
2025-04-16	0.552	0.565	0.551	0.557	0.557	347,287
2025-04-15	0.563	0.574	0.559	0.559	0.559	311,142
2025-04-14	0.559	0.564	0.551	0.561	0.561	423,818
2025-04-11	0.556	0.556	0.538	0.545	0.545	330,056
2025-04-10	0.610	0.610	0.542	0.547	0.547	1,147,419
2025-04-09	0.526	0.541	0.515	0.524	0.524	660,517
2025-04-08	0.576	0.576	0.536	0.550	0.550	1,506,415
2025-04-07	0.490	0.556	0.487	0.549	0.549	2,615,598
2025-04-04	0.597	0.597	0.540	0.557	0.557	2,552,855
2025-04-03	0.636	0.639	0.599	0.605	0.605	2,130,508
2025-04-02	0.650	0.653	0.630	0.642	0.642	658,480
2025-04-01	0.643	0.657	0.643	0.645	0.645	686,077
2025-03-31	0.664	0.664	0.640	0.645	0.645	792,187
2025-03-28	0.676	0.683	0.661	0.667	0.667	797,234
2025-03-27	0.697	0.697	0.674	0.683	0.683	740,588
2025-03-26	0.682	0.699	0.672	0.690	0.690	979,625
2025-03-25	0.643	0.709	0.641	0.692	0.692	3,045,850
2025-03-24	0.669	0.689	0.641	0.643	0.643	1,429,153
2025-03-21	0.653	0.670	0.640	0.662	0.662	976,453
2025-03-20	0.680	0.684	0.655	0.655	0.655	2,167,861
2025-03-19	0.692	0.705	0.672	0.681	0.681	2,577,265
2025-03-18	0.687	0.704	0.679	0.689	0.689	2,723,355
2025-03-17	0.650	0.690	0.650	0.680	0.680	3,359,438
2025-03-14	0.613	0.657	0.610	0.642	0.642	1,840,594
2025-03-13	0.607	0.618	0.592	0.604	0.604	847,855
2025-03-12	0.624	0.624	0.601	0.601	0.601	806,141
2025-03-11	0.624	0.624	0.606	0.611	0.611	503,208
2025-03-10	0.650	0.651	0.614	0.618	0.618	955,014
2025-03-07	0.647	0.653	0.635	0.638	0.638	721,062
2025-03-06	0.637	0.658	0.635	0.649	0.649	1,622,605
2025-03-05	0.611	0.641	0.611	0.639	0.639	1,558,689
2025-03-04	0.631	0.631	0.597	0.602	0.602	2,666,891
2025-03-03	0.668	0.680	0.623	0.631	0.631	3,251,744
2025-02-28	0.679	0.694	0.662	0.677	0.677	2,110,988
2025-02-27	0.726	0.726	0.683	0.685	0.685	2,987,647
2025-02-26	0.710	0.738	0.710	0.716	0.716	1,213,881

← NewerPage 7 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.