Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	28.52	28.58	27.48	27.58	27.58	-3.50%	293,939
Jul 27, 2026	29.60	29.60	28.34	28.58	28.58	-1.92%	322,819
Jul 24, 2026	28.92	29.48	28.84	29.14	29.14	0.76%	151,864
Jul 23, 2026	29.64	30.14	28.92	28.92	28.92	-2.43%	141,007
Jul 22, 2026	29.02	29.76	28.92	29.64	29.64	2.00%	149,466
Jul 21, 2026	28.84	29.16	28.64	29.06	29.06	0.83%	208,578
Jul 20, 2026	29.60	30.10	28.50	28.82	28.82	-2.11%	173,699
Jul 17, 2026	29.00	29.44	28.52	29.44	29.44	0.55%	192,085
Jul 16, 2026	30.00	30.04	29.14	29.28	29.28	-1.88%	134,814
Jul 15, 2026	28.96	29.96	28.80	29.84	29.84	3.61%	237,442
Jul 14, 2026	28.90	29.80	28.40	28.80	28.80	-1.37%	209,353
Jul 13, 2026	29.30	29.40	28.82	29.20	29.20	-1.02%	213,380
Jul 10, 2026	29.68	29.96	29.26	29.50	29.50	-1.21%	262,342
Jul 9, 2026	29.84	29.98	29.20	29.86	29.86	2.68%	244,979