TSK Electrónica y Electricidad, S.A. (BME:TSK)
Spain · Delayed Price · Currency is EUR 5.80
-0.30 (-4.92%)
At close: Jul 17, 2026
BME:TSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.00 | 6.05 | 5.65 | 5.80 | 5.80 | -4.92% | 293,626 |
| Jul 16, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 1.16% | 153,509 |
| Jul 15, 2026 | 6.07 | 6.11 | 6.00 | 6.03 | 6.03 | -0.66% | 195,901 |
| Jul 14, 2026 | 6.23 | 6.23 | 6.06 | 6.07 | 6.07 | -1.78% | 69,308 |
| Jul 13, 2026 | 6.31 | 6.31 | 6.03 | 6.18 | 6.18 | -1.98% | 280,107 |
| Jul 10, 2026 | 6.58 | 6.67 | 6.31 | 6.31 | 6.31 | -5.19% | 269,267 |
| Jul 9, 2026 | 6.60 | 6.65 | 6.46 | 6.65 | 6.65 | 1.22% | 152,900 |
| Jul 8, 2026 | 6.95 | 6.95 | 6.46 | 6.57 | 6.57 | -4.51% | 296,008 |
| Jul 7, 2026 | 6.97 | 6.97 | 6.70 | 6.88 | 6.88 | -2.20% | 330,423 |
| Jul 6, 2026 | 7.21 | 7.21 | 6.98 | 7.04 | 7.04 | -0.92% | 120,470 |
| Jul 3, 2026 | 7.00 | 7.23 | 7.00 | 7.10 | 7.10 | 0.78% | 97,187 |
| Jul 2, 2026 | 7.10 | 7.18 | 7.00 | 7.05 | 7.05 | -0.28% | 131,141 |
| Jul 1, 2026 | 7.38 | 7.41 | 7.05 | 7.07 | 7.07 | -2.48% | 203,166 |
| Jun 30, 2026 | 6.85 | 7.35 | 6.80 | 7.25 | 7.25 | 7.33% | 257,804 |
| Jun 29, 2026 | 6.81 | 7.30 | 6.66 | 6.75 | 6.75 | -0.07% | 308,206 |
| Jun 26, 2026 | 7.05 | 7.08 | 6.76 | 6.76 | 6.76 | -3.50% | 105,375 |
| Jun 25, 2026 | 7.30 | 7.40 | 6.90 | 7.00 | 7.00 | -2.98% | 173,407 |
| Jun 24, 2026 | 7.35 | 7.39 | 7.07 | 7.22 | 7.22 | -1.57% | 169,372 |
| Jun 23, 2026 | 7.40 | 7.73 | 7.16 | 7.33 | 7.33 | -1.87% | 540,388 |
| Jun 22, 2026 | 7.19 | 7.77 | 6.84 | 7.47 | 7.47 | 6.11% | 465,636 |
| Jun 19, 2026 | 6.20 | 7.18 | 6.15 | 7.04 | 7.04 | 14.47% | 563,909 |
| Jun 18, 2026 | 6.29 | 6.34 | 5.75 | 6.15 | 6.15 | -1.91% | 196,780 |
| Jun 17, 2026 | 6.20 | 6.27 | 6.13 | 6.27 | 6.27 | 1.79% | 45,288 |
| Jun 16, 2026 | 6.11 | 6.25 | 6.08 | 6.16 | 6.16 | -0.16% | 149,054 |
| Jun 15, 2026 | 6.38 | 6.46 | 6.05 | 6.17 | 6.17 | -1.44% | 96,940 |
| Jun 12, 2026 | 6.26 | 6.45 | 6.19 | 6.26 | 6.26 | 1.13% | 180,318 |
| Jun 11, 2026 | 6.03 | 6.30 | 5.96 | 6.19 | 6.19 | 2.65% | 207,367 |
| Jun 10, 2026 | 5.94 | 6.11 | 5.91 | 6.03 | 6.03 | 2.90% | 105,127 |
| Jun 9, 2026 | 6.12 | 6.19 | 5.86 | 5.86 | 5.86 | -2.17% | 186,542 |
| Jun 8, 2026 | 6.16 | 6.16 | 5.93 | 5.99 | 5.99 | -4.16% | 110,959 |
| 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 |