Skip to main content
logo
Técnicas Reunidas, S.A. (BME:TRE)
Spain flag Spain · Delayed Price · Currency is EUR
21.04
-0.58 (-2.68%)
Aug 1, 2025, 5:35 PM CET

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.5421.9420.9021.0421.04-2.68%204,855
Jul 31, 202521.9022.4220.8421.6221.62-0.18%410,646
Jul 30, 202521.9822.0021.1621.6621.66-1.90%195,794
Jul 29, 202521.9022.2021.7222.0822.081.66%176,903
Jul 28, 202521.1022.1021.1021.7221.725.85%317,763
Jul 25, 202520.7220.8220.3220.5220.52-1.16%112,206
Jul 24, 202520.9821.0820.4220.7620.76-0.19%151,945
Jul 23, 202521.0021.0220.6820.8020.800.68%107,706
Jul 22, 202521.5421.6820.3620.6620.66-2.18%211,293
Jul 21, 202521.2021.3821.0621.1221.12-0.28%345,791
Jul 18, 202521.2821.4021.1021.1821.18-0.19%89,016
Jul 17, 202521.0021.2620.8421.2221.221.53%97,833
Jul 16, 202520.9821.4020.9020.9020.90-1.14%105,966
Jul 15, 202521.4221.6021.0821.1421.14-0.84%83,253
Jul 14, 202520.8621.4420.7421.3221.321.14%163,363
Jul 11, 202521.0021.1020.7621.0821.080.09%61,349
Jul 10, 202521.1021.1820.8221.0621.060.38%152,380
Jul 9, 202520.8021.2220.4820.9820.981.65%127,111
Jul 8, 202520.7620.7820.1220.6420.640.19%176,471
Jul 7, 202520.1420.6420.0620.6020.601.58%118,181
Jul 4, 202520.3620.4420.0420.2820.28-112,817
Jul 3, 202520.0020.4020.0020.2820.282.17%210,490
Jul 2, 202519.4720.3019.4619.8519.852.11%201,357
Jul 1, 202519.7119.7419.4019.4419.44-0.82%88,206
Jun 30, 202519.4419.7219.2919.6019.601.45%139,384
Jun 27, 202518.9719.3518.9719.3219.321.05%100,091
Jun 26, 202518.9219.2018.7419.1219.120.42%115,008
Jun 25, 202519.3019.3018.9419.0419.04-0.21%127,475
Jun 24, 202518.8019.1918.4619.0819.082.69%198,903
Jun 23, 202518.3618.8518.2618.5818.58-0.85%225,396
Jun 20, 202519.0119.1718.6118.7418.74-1.94%152,549
Jun 19, 202519.3519.5119.1019.1119.11-1.85%156,696
Jun 18, 202519.5019.6319.3519.4719.47-0.51%116,631
Jun 17, 202519.6519.7219.4919.5719.57-0.41%75,983
Jun 16, 202519.5819.8419.4719.6519.651.13%134,432
Jun 13, 202519.4620.0619.3219.4319.43-1.87%195,018
Jun 12, 202519.5419.8319.3319.8019.800.66%124,477
Jun 11, 202519.6119.8819.5719.6719.67-0.46%97,303
Jun 10, 202519.5119.9219.4919.7619.760.25%123,651
Jun 9, 202519.6919.7619.4219.7119.710.66%105,742
Jun 6, 202519.4719.7919.4219.5819.580.51%122,842
Jun 5, 202519.4619.6119.2819.4819.480.21%148,173
Jun 4, 202519.4619.6019.1819.4419.440.62%128,017
Jun 3, 202519.1019.4118.8819.3219.321.63%204,064
Jun 2, 202518.5719.1018.5619.0119.012.31%207,545
May 30, 202518.6718.8718.4518.5818.58-0.48%198,758
May 29, 202519.0019.1118.6118.6718.67-1.11%180,787
May 28, 202518.8119.0318.6518.8818.880.96%204,512
May 27, 202518.4718.7318.3618.7018.701.52%262,641
May 26, 202518.2518.5918.2518.4218.422.39%195,602