Técnicas Reunidas, S.A. (BME:TRE)
Spain flag Spain · Delayed Price · Currency is EUR
31.70
-0.50 (-1.55%)
Oct 28, 2025, 11:45 AM CET

Técnicas Reunidas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202531.9432.3831.8432.1432.140.82%89,330
Oct 24, 202531.7031.8831.1631.8831.881.53%163,936
Oct 23, 202530.9231.4430.7031.4031.402.88%129,670
Oct 22, 202530.5031.0030.3430.5230.520.39%143,252
Oct 21, 202530.9631.1830.2030.4030.40-1.81%171,031
Oct 20, 202531.1031.3230.7030.9630.960.98%92,668
Oct 17, 202531.0031.0830.2230.6630.66-2.54%187,079
Oct 16, 202530.8631.4630.6431.4631.462.28%148,649
Oct 15, 202532.0832.1030.6630.7630.76-3.45%173,377
Oct 14, 202531.2431.9030.9031.8631.861.08%194,028
Oct 13, 202531.2031.7831.2031.5231.521.42%166,683
Oct 10, 202531.9231.9231.0831.0831.08-3.12%195,051
Oct 9, 202532.1432.4231.8232.0832.080.19%176,675
Oct 8, 202531.5032.0231.3032.0232.022.43%206,961
Oct 7, 202530.6031.4630.5031.2631.262.36%207,031
Oct 6, 202530.1030.9029.8630.5430.541.80%216,131
Oct 3, 202529.0030.7629.0030.0030.004.31%354,455
Oct 2, 202526.5429.3626.5028.7628.769.19%491,198
Oct 1, 202526.2226.5626.0026.3426.34-0.60%104,118
Sep 30, 202526.3826.7226.2626.5026.500.53%126,226
Sep 29, 202526.2426.4026.1026.3626.361.15%109,429
Sep 26, 202525.8426.2225.6226.0626.061.24%132,170
Sep 25, 202525.5025.8025.2625.7425.740.47%91,269
Sep 24, 202525.5825.6225.0825.6225.620.31%117,808
Sep 23, 202525.1025.6624.9625.5425.541.75%78,251
Sep 22, 202525.3825.3824.9625.1025.10-0.79%106,889
Sep 19, 202525.6425.8425.0425.3025.30-0.63%235,893
Sep 18, 202523.9825.4823.9025.4625.466.62%280,904
Sep 17, 202523.8423.9623.6823.8823.880.84%109,682
Sep 16, 202523.7423.8623.6423.6823.68-0.42%136,407
Sep 15, 202524.0024.1023.6623.7823.78-0.42%108,057
Sep 12, 202522.7824.3222.7823.8823.885.48%332,411
Sep 11, 202521.7022.7821.5622.6422.645.20%176,996
Sep 10, 202521.3421.6021.2221.5221.520.47%71,668
Sep 9, 202521.5021.5421.1421.4221.42-0.19%70,776
Sep 8, 202521.4621.7821.2221.4621.460.19%87,697
Sep 5, 202521.7222.0021.3221.4221.42-2.01%84,109
Sep 4, 202521.7421.9021.7021.8621.860.18%87,914
Sep 3, 202522.0822.3021.7421.8221.82-1.09%88,895
Sep 2, 202522.3822.6021.8222.0622.06-1.52%119,338
Sep 1, 202522.5022.6421.9622.4022.40-1.23%134,011
Aug 29, 202522.6622.9022.5022.6822.680.18%75,232
Aug 28, 202522.4422.6622.2222.6422.641.80%76,133
Aug 27, 202522.6222.7022.0422.2422.24-1.59%89,312
Aug 26, 202522.4622.8222.0022.6022.601.16%316,785
Aug 25, 202522.3822.4022.0422.3422.34-0.09%75,303
Aug 22, 202522.0822.4222.0422.3622.361.64%99,084
Aug 21, 202521.7022.1621.7022.0022.000.82%82,184
Aug 20, 202521.9822.0421.7621.8221.82-1.18%83,209
Aug 19, 202522.2622.5022.0022.0822.08-0.99%98,461