Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.710	0.739	0.690	0.708	0.708	4,463,602
2025-02-24	0.638	0.717	0.635	0.706	0.706	5,558,720
2025-02-21	0.615	0.655	0.604	0.625	0.625	4,130,864
2025-02-20	0.576	0.599	0.564	0.598	0.598	1,707,226
2025-02-19	0.609	0.609	0.568	0.574	0.574	1,922,032
2025-02-18	0.590	0.618	0.590	0.600	0.600	2,901,334
2025-02-17	0.580	0.595	0.569	0.595	0.595	1,286,908
2025-02-14	0.567	0.584	0.553	0.578	0.578	1,095,000
2025-02-13	0.557	0.564	0.545	0.560	0.560	678,792
2025-02-12	0.550	0.554	0.542	0.545	0.545	579,259
2025-02-11	0.563	0.563	0.542	0.543	0.543	1,091,251
2025-02-10	0.545	0.567	0.541	0.559	0.559	934,288
2025-02-07	0.574	0.579	0.543	0.556	0.556	835,688
2025-02-06	0.558	0.572	0.556	0.570	0.570	528,171
2025-02-05	0.552	0.577	0.552	0.557	0.557	987,802
2025-02-04	0.542	0.557	0.542	0.557	0.557	263,099
2025-02-03	0.542	0.560	0.520	0.544	0.544	1,567,962
2025-01-31	0.575	0.584	0.555	0.564	0.564	661,470
2025-01-30	0.580	0.580	0.563	0.574	0.574	437,200
2025-01-29	0.547	0.582	0.547	0.574	0.574	1,347,124
2025-01-28	0.540	0.559	0.538	0.545	0.545	791,842
2025-01-27	0.548	0.548	0.540	0.540	0.540	164,003
2025-01-24	0.540	0.555	0.538	0.549	0.549	203,196
2025-01-23	0.541	0.549	0.530	0.540	0.540	342,950
2025-01-22	0.553	0.558	0.541	0.541	0.541	308,785
2025-01-21	0.553	0.556	0.538	0.542	0.542	695,503
2025-01-20	0.573	0.575	0.550	0.557	0.557	1,051,499
2025-01-17	0.513	0.566	0.504	0.564	0.564	2,116,664
2025-01-16	0.512	0.524	0.505	0.505	0.505	411,489
2025-01-15	0.508	0.515	0.502	0.515	0.515	619,414
2025-01-14	0.510	0.515	0.505	0.505	0.505	311,952
2025-01-13	0.511	0.515	0.501	0.505	0.505	237,393
2025-01-10	0.520	0.532	0.515	0.515	0.515	326,235
2025-01-09	0.522	0.534	0.518	0.522	0.522	481,119
2025-01-08	0.529	0.532	0.520	0.522	0.522	234,266
2025-01-07	0.537	0.537	0.519	0.520	0.520	624,066
2025-01-06	0.519	0.530	0.512	0.530	0.530	654,098
2025-01-03	0.515	0.518	0.502	0.513	0.513	400,209
2025-01-02	0.473	0.509	0.473	0.509	0.509	470,034
2024-12-31	0.482	0.486	0.463	0.466	0.466	1,597,343
2024-12-30	0.489	0.498	0.485	0.485	0.485	880,222
2024-12-27	0.489	0.508	0.489	0.493	0.493	567,107
2024-12-24	0.494	0.497	0.487	0.494	0.494	86,639
2024-12-23	0.491	0.508	0.488	0.490	0.490	506,918
2024-12-20	0.492	0.506	0.490	0.500	0.500	224,054
2024-12-19	0.503	0.503	0.491	0.492	0.492	200,657
2024-12-18	0.494	0.504	0.493	0.494	0.494	179,709
2024-12-17	0.500	0.502	0.491	0.492	0.492	427,556
2024-12-16	0.515	0.519	0.502	0.503	0.503	332,509
2024-12-13	0.521	0.524	0.510	0.511	0.511	110,068
2024-12-12	0.513	0.528	0.512	0.521	0.521	463,976
2024-12-11	0.520	0.523	0.513	0.520	0.520	240,760
2024-12-10	0.514	0.527	0.508	0.517	0.517	397,385
2024-12-09	0.513	0.530	0.513	0.521	0.521	165,458
2024-12-06	0.532	0.539	0.512	0.512	0.512	339,308
2024-12-05	0.526	0.544	0.520	0.536	0.536	759,823
2024-12-04	0.518	0.527	0.509	0.522	0.522	488,739
2024-12-03	0.508	0.516	0.508	0.510	0.510	133,004
2024-12-02	0.526	0.530	0.504	0.516	0.516	419,022
2024-11-29	0.516	0.518	0.508	0.513	0.513	253,903

← NewerPage 8 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.