Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.06	30.96	29.72	30.94	30.94	2.52%	99,170
Jan 15, 2026	30.76	30.76	30.10	30.18	30.18	-1.76%	71,428
Jan 14, 2026	30.50	30.84	30.02	30.72	30.72	0.99%	93,209
Jan 13, 2026	30.10	30.60	29.30	30.42	30.42	1.33%	93,010
Jan 12, 2026	29.32	30.08	28.90	30.02	30.02	3.09%	125,844
Jan 9, 2026	29.02	29.50	28.22	29.12	29.12	0.83%	112,536
Jan 8, 2026	28.70	29.30	28.52	28.88	28.88	-	52,083
Jan 7, 2026	29.04	29.06	28.52	28.88	28.88	-0.55%	94,723
Jan 6, 2026	30.14	30.30	28.98	29.04	29.04	-2.48%	97,266
Jan 5, 2026	28.74	30.04	28.70	29.78	29.78	5.38%	180,829
Jan 2, 2026	27.64	28.34	27.56	28.26	28.26	2.24%	90,490
Dec 31, 2025	27.40	27.76	27.30	27.64	27.64	-0.14%	77,937
Dec 30, 2025	27.84	28.00	27.38	27.68	27.68	-0.65%	83,087
Dec 29, 2025	27.84	28.00	27.50	27.86	27.86	0.07%	79,199
Dec 24, 2025	27.62	27.94	27.62	27.84	27.84	-0.71%	35,726
Dec 23, 2025	27.74	28.04	27.50	28.04	28.04	0.36%	123,640
Dec 22, 2025	27.84	27.94	27.12	27.94	27.94	1.45%	92,955
Dec 19, 2025	27.70	27.92	27.18	27.54	27.54	-0.72%	147,418
Dec 18, 2025	26.70	27.74	26.70	27.74	27.74	3.51%	100,969
Dec 17, 2025	27.16	27.78	26.72	26.80	26.80	-2.55%	135,287
Dec 16, 2025	28.02	28.18	26.32	27.50	27.50	-3.37%	280,850
Dec 15, 2025	28.20	28.46	27.90	28.46	28.46	2.01%	74,347
Dec 12, 2025	28.46	28.78	27.88	27.90	27.90	-1.20%	106,432
Dec 11, 2025	28.24	28.44	28.12	28.24	28.24	-0.70%	82,513
Dec 10, 2025	28.44	28.44	27.98	28.44	28.44	-0.35%	98,118
Dec 9, 2025	28.48	28.56	28.12	28.54	28.54	0.07%	70,139
Dec 8, 2025	27.86	28.76	27.86	28.52	28.52	2.22%	90,302
Dec 5, 2025	28.28	28.76	27.72	27.90	27.90	-1.55%	124,346
Dec 4, 2025	28.58	28.58	27.86	28.34	28.34	0.35%	90,511
Dec 3, 2025	28.62	28.80	27.50	28.24	28.24	-1.12%	77,750
Dec 2, 2025	28.64	29.08	28.34	28.56	28.56	0.21%	96,420
Dec 1, 2025	28.28	28.58	27.58	28.50	28.50	-	104,874
Nov 28, 2025	28.40	28.60	28.06	28.50	28.50	1.21%	83,985
Nov 27, 2025	28.50	28.50	28.10	28.16	28.16	-	71,203
Nov 26, 2025	28.50	28.98	28.12	28.16	28.16	-0.91%	143,798
Nov 25, 2025	27.52	28.42	27.42	28.42	28.42	3.87%	137,527
Nov 24, 2025	26.50	27.56	26.50	27.36	27.36	3.95%	201,747
Nov 21, 2025	28.02	28.04	25.62	26.32	26.32	-8.86%	295,280
Nov 20, 2025	29.40	29.40	28.68	28.88	28.88	0.56%	155,901
Nov 19, 2025	29.12	29.60	28.62	28.72	28.72	-2.05%	126,094
Nov 18, 2025	29.36	29.94	29.02	29.32	29.32	-2.66%	114,949
Nov 17, 2025	30.60	30.94	29.90	30.12	30.12	-1.50%	83,328
Nov 14, 2025	30.00	30.58	29.60	30.58	30.58	0.79%	138,752
Nov 13, 2025	30.46	31.02	30.30	30.34	30.34	0.07%	125,044
Nov 12, 2025	30.76	31.20	30.32	30.32	30.32	-1.49%	170,957
Nov 11, 2025	30.84	31.28	30.36	30.78	30.78	-0.32%	127,556
Nov 10, 2025	30.60	31.46	30.48	30.88	30.88	3.07%	238,236
Nov 7, 2025	29.52	30.60	29.34	29.96	29.96	3.81%	242,970
Nov 6, 2025	29.34	29.56	28.74	28.86	28.86	-2.37%	147,728
Nov 5, 2025	29.56	29.68	28.50	29.56	29.56	-0.87%	209,354