Tubos Reunidos, S.A. (BME:TRG)
0.5110
-0.0010 (-0.20%)
Aug 29, 2025, 5:35 PM CET
Tubos Reunidos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.20% | 126,230 |
Aug 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 83,879 |
Aug 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 305,199 |
Aug 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.90% | 179,004 |
Aug 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 317,902 |
Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 2.36% | 337,802 |
Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.59% | 174,634 |
Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 91,992 |
Aug 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.19% | 146,245 |
Aug 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 119,750 |
Aug 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.54% | 370,220 |
Aug 14, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.57% | 167,155 |
Aug 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.34% | 303,906 |
Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.99% | 432,738 |
Aug 11, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.14% | 492,593 |
Aug 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 411,398 |
Aug 7, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 234,474 |
Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.36% | 187,772 |
Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.58% | 351,109 |
Aug 4, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -2.46% | 341,333 |
Aug 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.38% | 339,549 |
Jul 31, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.28% | 378,698 |
Jul 30, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 6.81% | 879,653 |
Jul 29, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -2.10% | 366,219 |
Jul 28, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.14% | 1,496,609 |
Jul 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.63% | 256,763 |
Jul 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.36% | 363,256 |
Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.10% | 220,728 |
Jul 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.18% | 127,429 |
Jul 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 186,802 |
Jul 18, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 244,032 |
Jul 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.55% | 477,057 |
Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.73% | 303,892 |
Jul 15, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 342,837 |
Jul 14, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.23% | 197,046 |
Jul 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.71% | 423,763 |
Jul 10, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 64,932 |
Jul 9, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.18% | 195,801 |
Jul 8, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.18% | 177,869 |
Jul 7, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 380,374 |
Jul 4, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.35% | 417,601 |
Jul 3, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.17% | 88,383 |
Jul 2, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | 0.70% | 604,676 |
Jul 1, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 231,510 |
Jun 30, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.69% | 187,455 |
Jun 27, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.52% | 278,726 |
Jun 26, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 2.11% | 333,133 |
Jun 25, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.73% | 310,840 |
Jun 24, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.52% | 340,594 |
Jun 23, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -2.04% | 855,574 |