Técnicas Reunidas, S.A. (BME:TRE)
Spain · Delayed Price · Currency is EUR 22.36
+0.36 (1.64%)
Aug 22, 2025, 5:35 PM CET
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 20.76 | 20.78 | 20.12 | 20.64 | 20.64 | 0.19% | 176,471 |
| Jul 7, 2025 | 20.14 | 20.64 | 20.06 | 20.60 | 20.60 | 1.58% | 118,181 |
| Jul 4, 2025 | 20.36 | 20.44 | 20.04 | 20.28 | 20.28 | - | 112,817 |
| Jul 3, 2025 | 20.00 | 20.40 | 20.00 | 20.28 | 20.28 | 2.17% | 210,490 |
| Jul 2, 2025 | 19.47 | 20.30 | 19.46 | 19.85 | 19.85 | 2.11% | 201,357 |
| Jul 1, 2025 | 19.71 | 19.74 | 19.40 | 19.44 | 19.44 | -0.82% | 88,206 |
| Jun 30, 2025 | 19.44 | 19.72 | 19.29 | 19.60 | 19.60 | 1.45% | 139,384 |
| Jun 27, 2025 | 18.97 | 19.35 | 18.97 | 19.32 | 19.32 | 1.05% | 100,091 |
| Jun 26, 2025 | 18.92 | 19.20 | 18.74 | 19.12 | 19.12 | 0.42% | 115,008 |
| Jun 25, 2025 | 19.30 | 19.30 | 18.94 | 19.04 | 19.04 | -0.21% | 127,475 |
| Jun 24, 2025 | 18.80 | 19.19 | 18.46 | 19.08 | 19.08 | 2.69% | 198,903 |
| Jun 23, 2025 | 18.36 | 18.85 | 18.26 | 18.58 | 18.58 | -0.85% | 225,396 |
| Jun 20, 2025 | 19.01 | 19.17 | 18.61 | 18.74 | 18.74 | -1.94% | 152,549 |
| Jun 19, 2025 | 19.35 | 19.51 | 19.10 | 19.11 | 19.11 | -1.85% | 156,696 |
| Jun 18, 2025 | 19.50 | 19.63 | 19.35 | 19.47 | 19.47 | -0.51% | 116,631 |
| Jun 17, 2025 | 19.65 | 19.72 | 19.49 | 19.57 | 19.57 | -0.41% | 75,983 |
| Jun 16, 2025 | 19.58 | 19.84 | 19.47 | 19.65 | 19.65 | 1.13% | 134,432 |