Técnicas Reunidas, S.A. (BME:TRE)
Spain · Delayed Price · Currency is EUR 23.68
-0.10 (-0.42%)
Sep 16, 2025, 3:31 PM CET
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.74 | 23.86 | 23.66 | 23.74 | 23.74 | -0.17% | 61,801 |
| Sep 15, 2025 | 24.00 | 24.10 | 23.66 | 23.78 | 23.78 | -0.42% | 108,057 |
| Sep 12, 2025 | 22.78 | 24.32 | 22.78 | 23.88 | 23.88 | 5.48% | 332,411 |
| Sep 11, 2025 | 21.70 | 22.78 | 21.56 | 22.64 | 22.64 | 5.20% | 176,996 |
| Sep 10, 2025 | 21.34 | 21.60 | 21.22 | 21.52 | 21.52 | 0.47% | 71,668 |
| Sep 9, 2025 | 21.50 | 21.54 | 21.14 | 21.42 | 21.42 | -0.19% | 70,776 |
| Sep 8, 2025 | 21.46 | 21.78 | 21.22 | 21.46 | 21.46 | 0.19% | 87,697 |
| Sep 5, 2025 | 21.72 | 22.00 | 21.32 | 21.42 | 21.42 | -2.01% | 84,109 |
| Sep 4, 2025 | 21.74 | 21.90 | 21.70 | 21.86 | 21.86 | 0.18% | 87,914 |
| Sep 3, 2025 | 22.08 | 22.30 | 21.74 | 21.82 | 21.82 | -1.09% | 88,895 |
| Sep 2, 2025 | 22.38 | 22.60 | 21.82 | 22.06 | 22.06 | -1.52% | 119,338 |
| Sep 1, 2025 | 22.50 | 22.64 | 21.96 | 22.40 | 22.40 | -1.23% | 134,011 |
| Aug 29, 2025 | 22.66 | 22.90 | 22.50 | 22.68 | 22.68 | 0.18% | 75,232 |
| Aug 28, 2025 | 22.44 | 22.66 | 22.22 | 22.64 | 22.64 | 1.80% | 76,133 |
| Aug 27, 2025 | 22.62 | 22.70 | 22.04 | 22.24 | 22.24 | -1.59% | 89,312 |
| Aug 26, 2025 | 22.46 | 22.82 | 22.00 | 22.60 | 22.60 | 1.16% | 316,785 |
| Aug 25, 2025 | 22.38 | 22.40 | 22.04 | 22.34 | 22.34 | -0.09% | 75,303 |
| Aug 22, 2025 | 22.08 | 22.42 | 22.04 | 22.36 | 22.36 | 1.64% | 99,084 |
| Aug 21, 2025 | 21.70 | 22.16 | 21.70 | 22.00 | 22.00 | 0.82% | 82,184 |
| Aug 20, 2025 | 21.98 | 22.04 | 21.76 | 21.82 | 21.82 | -1.18% | 83,209 |
| Aug 19, 2025 | 22.26 | 22.50 | 22.00 | 22.08 | 22.08 | -0.99% | 98,461 |
| Aug 18, 2025 | 22.00 | 22.30 | 21.92 | 22.30 | 22.30 | 1.64% | 77,424 |
| Aug 15, 2025 | 22.18 | 22.34 | 21.84 | 21.94 | 21.94 | -0.99% | 95,290 |
| Aug 14, 2025 | 21.70 | 22.16 | 21.50 | 22.16 | 22.16 | 3.26% | 110,148 |
| Aug 13, 2025 | 21.90 | 22.26 | 21.46 | 21.46 | 21.46 | -1.38% | 157,425 |
| Aug 12, 2025 | 21.24 | 21.76 | 21.24 | 21.76 | 21.76 | 2.74% | 104,823 |
| Aug 11, 2025 | 21.20 | 21.20 | 20.80 | 21.18 | 21.18 | 1.15% | 83,150 |
| Aug 8, 2025 | 20.76 | 21.06 | 20.76 | 20.94 | 20.94 | 0.19% | 139,987 |
| Aug 7, 2025 | 21.04 | 21.26 | 20.78 | 20.90 | 20.90 | -1.42% | 125,175 |
| Aug 6, 2025 | 21.90 | 21.90 | 21.08 | 21.20 | 21.20 | -1.76% | 154,914 |
| Aug 5, 2025 | 21.18 | 21.94 | 20.96 | 21.58 | 21.58 | 2.27% | 165,763 |
| Aug 4, 2025 | 21.22 | 21.30 | 20.64 | 21.10 | 21.10 | 0.29% | 178,764 |
| Aug 1, 2025 | 21.54 | 21.94 | 20.90 | 21.04 | 21.04 | -2.68% | 204,855 |
| Jul 31, 2025 | 21.90 | 22.42 | 20.84 | 21.62 | 21.62 | -0.18% | 410,646 |
| Jul 30, 2025 | 21.98 | 22.00 | 21.16 | 21.66 | 21.66 | -1.90% | 195,794 |
| Jul 29, 2025 | 21.90 | 22.20 | 21.72 | 22.08 | 22.08 | 1.66% | 176,903 |
| Jul 28, 2025 | 21.10 | 22.10 | 21.10 | 21.72 | 21.72 | 5.85% | 317,763 |
| Jul 25, 2025 | 20.72 | 20.82 | 20.32 | 20.52 | 20.52 | -1.16% | 112,206 |
| Jul 24, 2025 | 20.98 | 21.08 | 20.42 | 20.76 | 20.76 | -0.19% | 151,945 |
| Jul 23, 2025 | 21.00 | 21.02 | 20.68 | 20.80 | 20.80 | 0.68% | 107,706 |
| Jul 22, 2025 | 21.54 | 21.68 | 20.36 | 20.66 | 20.66 | -2.18% | 211,293 |
| Jul 21, 2025 | 21.20 | 21.38 | 21.06 | 21.12 | 21.12 | -0.28% | 345,791 |
| Jul 18, 2025 | 21.28 | 21.40 | 21.10 | 21.18 | 21.18 | -0.19% | 89,016 |
| Jul 17, 2025 | 21.00 | 21.26 | 20.84 | 21.22 | 21.22 | 1.53% | 97,833 |
| Jul 16, 2025 | 20.98 | 21.40 | 20.90 | 20.90 | 20.90 | -1.14% | 105,966 |
| Jul 15, 2025 | 21.42 | 21.60 | 21.08 | 21.14 | 21.14 | -0.84% | 83,253 |
| Jul 14, 2025 | 20.86 | 21.44 | 20.74 | 21.32 | 21.32 | 1.14% | 163,363 |
| Jul 11, 2025 | 21.00 | 21.10 | 20.76 | 21.08 | 21.08 | 0.09% | 61,349 |
| Jul 10, 2025 | 21.10 | 21.18 | 20.82 | 21.06 | 21.06 | 0.38% | 152,380 |
| Jul 9, 2025 | 20.80 | 21.22 | 20.48 | 20.98 | 20.98 | 1.65% | 127,111 |