TSK Electrónica y Electricidad, S.A. (BME:TSK)
Spain · Delayed Price · Currency is EUR 6.25
+0.02 (0.32%)
At close: Jun 5, 2026
BME:TSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.31 | 6.32 | 6.08 | 6.25 | 6.25 | 0.32% | 252,805 |
| Jun 4, 2026 | 6.13 | 6.40 | 6.13 | 6.23 | 6.23 | 0.48% | 145,578 |
| Jun 3, 2026 | 6.05 | 6.30 | 6.00 | 6.20 | 6.20 | 2.82% | 276,435 |
| Jun 2, 2026 | 5.70 | 6.05 | 5.70 | 6.03 | 6.03 | 5.79% | 178,762 |
| Jun 1, 2026 | 5.80 | 5.81 | 5.58 | 5.70 | 5.70 | -1.89% | 176,541 |
| May 29, 2026 | 5.66 | 5.82 | 5.56 | 5.81 | 5.81 | 2.65% | 232,936 |
| May 28, 2026 | 5.83 | 5.85 | 5.58 | 5.66 | 5.66 | -1.74% | 119,847 |
| May 27, 2026 | 5.75 | 5.79 | 5.68 | 5.76 | 5.76 | 0.35% | 59,383 |
| May 26, 2026 | 5.80 | 5.85 | 5.66 | 5.74 | 5.74 | -1.37% | 161,635 |
| May 25, 2026 | 5.80 | 6.06 | 5.75 | 5.82 | 5.82 | 1.93% | 186,047 |
| May 22, 2026 | 5.60 | 5.79 | 5.42 | 5.71 | 5.71 | 3.82% | 474,588 |
| May 21, 2026 | 5.61 | 5.84 | 5.50 | 5.50 | 5.50 | -1.43% | 382,610 |
| May 20, 2026 | 5.66 | 5.85 | 5.43 | 5.58 | 5.58 | -0.36% | 637,011 |
| May 19, 2026 | 6.48 | 6.73 | 5.56 | 5.60 | 5.60 | -9.82% | 2,382,011 |
| May 18, 2026 | 5.95 | 6.50 | 5.90 | 6.21 | 6.21 | 7.07% | 677,921 |
| May 15, 2026 | 5.88 | 5.96 | 5.63 | 5.80 | 5.80 | 3.57% | 573,761 |
| May 14, 2026 | 5.30 | 5.80 | 5.29 | 5.60 | 5.60 | 5.66% | 691,755 |