Técnicas Reunidas, S.A. (BME:TRE)
Spain flag Spain · Delayed Price · Currency is EUR
30.54
+0.54 (1.80%)
Oct 6, 2025, 5:40 PM CET

Técnicas Reunidas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202522.0022.3021.9222.3022.301.64%77,424
Aug 15, 202522.1822.3421.8421.9421.94-0.99%95,290
Aug 14, 202521.7022.1621.5022.1622.163.26%110,148
Aug 13, 202521.9022.2621.4621.4621.46-1.38%157,425
Aug 12, 202521.2421.7621.2421.7621.762.74%104,823
Aug 11, 202521.2021.2020.8021.1821.181.15%83,150
Aug 8, 202520.7621.0620.7620.9420.940.19%139,987
Aug 7, 202521.0421.2620.7820.9020.90-1.42%125,175
Aug 6, 202521.9021.9021.0821.2021.20-1.76%154,914
Aug 5, 202521.1821.9420.9621.5821.582.27%165,763
Aug 4, 202521.2221.3020.6421.1021.100.29%178,764
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