Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	27.38	27.60	26.66	26.78	26.78	-1.33%	201,337
Oct 5, 2026	26.66	27.20	26.10	27.14	27.14	2.96%	158,172
Oct 2, 2026	26.30	26.62	25.90	26.36	26.36	0.38%	218,857
Oct 1, 2026	26.08	26.58	25.70	26.26	26.26	1.55%	171,165
Sep 30, 2026	26.78	27.14	25.86	25.86	25.86	-3.07%	224,836
Sep 29, 2026	26.50	27.04	26.48	26.68	26.68	0.83%	148,170
Sep 28, 2026	26.36	26.76	26.08	26.46	26.46	0.15%	128,171
Sep 25, 2026	26.24	26.88	25.96	26.42	26.42	1.69%	157,897
Sep 24, 2026	26.76	27.04	25.98	25.98	25.98	-3.99%	186,276
Sep 23, 2026	27.60	27.90	26.92	27.06	27.06	-2.10%	304,385
Sep 22, 2026	26.70	27.90	26.60	27.64	27.64	4.46%	295,028
Sep 21, 2026	26.22	26.66	25.80	26.46	26.46	2.08%	124,296
Sep 18, 2026	26.60	26.68	25.40	25.92	25.92	-2.41%	491,321
Sep 17, 2026	27.64	27.78	26.56	26.56	26.56	-3.84%	245,106
Sep 16, 2026	26.80	27.64	26.40	27.62	27.62	8.06%	401,616
Sep 15, 2026	24.42	25.80	24.42	25.56	25.56	4.67%	177,690
Sep 14, 2026	25.70	26.30	24.22	24.42	24.42	-4.91%	281,379
Sep 11, 2026	25.20	25.70	24.90	25.68	25.68	2.15%	209,901
Sep 10, 2026	25.92	26.18	25.14	25.14	25.14	-2.33%	151,619
Sep 9, 2026	26.24	26.66	25.62	25.74	25.74	-2.94%	163,322
Sep 8, 2026	25.44	26.64	24.90	26.52	26.52	4.25%	302,619
Sep 7, 2026	25.28	25.68	25.20	25.44	25.44	0.95%	149,030
Sep 4, 2026	25.20	25.60	25.10	25.20	25.20	-0.40%	152,913
Sep 3, 2026	25.18	25.48	24.88	25.30	25.30	0.88%	255,025
Sep 2, 2026	26.34	26.34	25.08	25.08	25.08	-4.78%	293,107
Sep 1, 2026	26.44	26.92	26.28	26.34	26.34	-0.30%	161,686
Aug 31, 2026	27.12	27.38	26.42	26.42	26.42	-2.58%	225,133
Aug 28, 2026	27.52	28.00	27.12	27.12	27.12	-0.51%	125,835
Aug 27, 2026	27.90	27.90	27.14	27.26	27.26	-0.87%	114,664
Aug 26, 2026	27.02	27.94	26.92	27.50	27.50	1.78%	198,526
Aug 25, 2026	27.06	27.50	26.92	27.02	27.02	0.67%	143,970
Aug 24, 2026	27.30	27.78	26.64	26.84	26.84	-1.90%	211,499
Aug 21, 2026	27.82	27.96	27.30	27.36	27.36	-0.51%	127,346
Aug 20, 2026	27.60	27.64	27.24	27.50	27.50	0.66%	122,067
Aug 19, 2026	27.66	27.74	26.96	27.32	27.32	0.66%	145,175
Aug 18, 2026	28.00	28.26	27.14	27.14	27.14	-3.14%	178,723
Aug 17, 2026	28.86	28.86	28.02	28.02	28.02	-1.48%	105,885
Aug 14, 2026	28.28	28.52	27.90	28.44	28.44	0.78%	181,257
Aug 13, 2026	27.26	28.72	27.24	28.22	28.22	3.60%	298,211
Aug 12, 2026	27.66	27.86	27.04	27.24	27.24	-0.37%	120,687
Aug 11, 2026	27.30	27.82	26.98	27.34	27.34	0.51%	130,425
Aug 10, 2026	27.50	27.56	26.82	27.20	27.20	-1.38%	257,854
Aug 7, 2026	28.22	28.22	27.24	27.58	27.58	-1.01%	172,810
Aug 6, 2026	28.38	28.48	27.70	27.86	27.86	-	134,967
Aug 5, 2026	28.80	28.96	27.82	27.86	27.86	-2.38%	218,254
Aug 4, 2026	28.40	29.14	28.38	28.54	28.54	1.21%	239,407
Aug 3, 2026	28.70	28.84	27.60	28.20	28.20	-0.28%	206,922
Jul 31, 2026	28.84	29.78	28.22	28.28	28.28	-0.07%	213,504
Jul 30, 2026	27.22	28.46	26.02	28.30	28.30	3.28%	384,795
Jul 29, 2026	27.62	28.02	27.32	27.40	27.40	-0.65%	253,927