TSK Electrónica y Electricidad, S.A. (BME:TSK)
Spain · Delayed Price · Currency is EUR 7.68
+0.27 (3.64%)
At close: Oct 6, 2026
BME:TSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.44 | 7.72 | 7.30 | 7.68 | 7.68 | 3.64% | 143,277 |
| Oct 5, 2026 | 7.67 | 7.67 | 7.41 | 7.41 | 7.41 | -2.50% | 119,620 |
| Oct 2, 2026 | 7.48 | 7.73 | 7.43 | 7.60 | 7.60 | 2.29% | 167,446 |
| Oct 1, 2026 | 7.30 | 7.49 | 7.18 | 7.43 | 7.43 | 1.36% | 300,963 |
| Sep 30, 2026 | 7.42 | 7.50 | 7.24 | 7.33 | 7.33 | -0.20% | 129,527 |
| Sep 29, 2026 | 7.36 | 7.52 | 7.21 | 7.35 | 7.35 | 0.07% | 167,288 |
| Sep 28, 2026 | 7.54 | 7.54 | 7.23 | 7.34 | 7.34 | -2.13% | 222,118 |
| Sep 25, 2026 | 7.63 | 7.98 | 7.47 | 7.50 | 7.50 | -1.45% | 309,805 |
| Sep 24, 2026 | 7.60 | 7.80 | 7.54 | 7.61 | 7.61 | 0.73% | 285,076 |
| Sep 23, 2026 | 7.55 | 7.72 | 7.52 | 7.56 | 7.56 | 1.14% | 291,226 |
| Sep 22, 2026 | 7.33 | 7.85 | 7.33 | 7.47 | 7.47 | 1.49% | 302,989 |
| Sep 21, 2026 | 7.24 | 7.40 | 7.17 | 7.36 | 7.36 | 1.87% | 197,945 |
| Sep 18, 2026 | 7.03 | 7.30 | 7.00 | 7.23 | 7.23 | 1.69% | 397,108 |
| Sep 17, 2026 | 6.37 | 7.15 | 6.36 | 7.11 | 7.11 | 11.54% | 953,031 |
| Sep 16, 2026 | 5.99 | 6.37 | 5.99 | 6.37 | 6.37 | 5.99% | 289,842 |
| Sep 15, 2026 | 6.41 | 6.41 | 5.99 | 6.01 | 6.01 | -5.95% | 364,723 |
| Sep 14, 2026 | 6.20 | 6.50 | 6.16 | 6.39 | 6.39 | 4.50% | 602,967 |
| Sep 11, 2026 | 6.45 | 6.55 | 5.81 | 6.12 | 6.12 | -4.00% | 813,581 |
| Sep 10, 2026 | 6.06 | 6.37 | 5.90 | 6.37 | 6.37 | 6.17% | 198,859 |
| Sep 9, 2026 | 6.26 | 6.26 | 5.99 | 6.00 | 6.00 | -3.07% | 107,189 |
| Sep 8, 2026 | 6.02 | 6.19 | 6.01 | 6.19 | 6.19 | 1.23% | 41,021 |
| Sep 7, 2026 | 6.02 | 6.25 | 5.97 | 6.12 | 6.12 | 1.92% | 132,989 |
| Sep 4, 2026 | 6.04 | 6.06 | 5.87 | 6.00 | 6.00 | - | 105,317 |
| Sep 3, 2026 | 6.13 | 6.13 | 5.92 | 6.00 | 6.00 | 0.25% | 44,681 |
| Sep 2, 2026 | 6.08 | 6.08 | 5.87 | 5.99 | 5.99 | -0.83% | 98,947 |
| Sep 1, 2026 | 6.42 | 6.42 | 5.95 | 6.04 | 6.04 | -4.66% | 179,367 |
| Aug 31, 2026 | 6.49 | 6.49 | 6.30 | 6.33 | 6.33 | -2.16% | 73,265 |
| Aug 28, 2026 | 6.44 | 6.54 | 6.41 | 6.47 | 6.47 | 1.09% | 73,898 |
| Aug 27, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 1.75% | 74,484 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.26 | 6.29 | 6.29 | -1.10% | 96,988 |
| Aug 25, 2026 | 6.42 | 6.42 | 6.31 | 6.36 | 6.36 | 0.63% | 41,962 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.28 | 6.32 | 6.32 | -2.02% | 45,857 |
| Aug 21, 2026 | 6.31 | 6.50 | 6.28 | 6.45 | 6.45 | 1.34% | 69,586 |
| Aug 20, 2026 | 6.34 | 6.41 | 6.25 | 6.37 | 6.37 | 0.08% | 63,369 |
| Aug 19, 2026 | 6.36 | 6.39 | 6.21 | 6.36 | 6.36 | 1.84% | 72,116 |
| Aug 18, 2026 | 6.43 | 6.50 | 6.21 | 6.25 | 6.25 | -3.40% | 214,565 |
| Aug 17, 2026 | 6.50 | 6.52 | 6.39 | 6.47 | 6.47 | 0.70% | 178,425 |
| Aug 14, 2026 | 6.38 | 6.50 | 6.28 | 6.42 | 6.42 | 3.38% | 247,633 |
| Aug 13, 2026 | 6.20 | 6.29 | 6.16 | 6.21 | 6.21 | 0.49% | 89,844 |
| Aug 12, 2026 | 6.12 | 6.30 | 6.07 | 6.18 | 6.18 | 2.15% | 154,106 |
| Aug 11, 2026 | 6.01 | 6.14 | 5.96 | 6.05 | 6.05 | - | 113,251 |
| Aug 10, 2026 | 6.04 | 6.14 | 5.92 | 6.05 | 6.05 | 1.26% | 146,350 |
| Aug 7, 2026 | 6.08 | 6.08 | 5.94 | 5.98 | 5.98 | -1.08% | 30,948 |
| Aug 6, 2026 | 5.95 | 6.06 | 5.80 | 6.04 | 6.04 | 2.72% | 98,572 |
| Aug 5, 2026 | 6.07 | 6.14 | 5.83 | 5.88 | 5.88 | -2.73% | 79,668 |
| Aug 4, 2026 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | 0.75% | 88,121 |
| Aug 3, 2026 | 6.14 | 6.14 | 5.87 | 6.00 | 6.00 | -0.58% | 83,604 |
| Jul 31, 2026 | 6.03 | 6.19 | 6.00 | 6.04 | 6.04 | 0.33% | 136,552 |
| Jul 30, 2026 | 5.80 | 6.05 | 5.80 | 6.02 | 6.02 | 4.61% | 89,091 |
| Jul 29, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | 0.79% | 214,507 |