Técnicas Reunidas, S.A. (FRA:T5R)
Germany · Delayed Price · Currency is EUR 28.70
+0.22 (0.77%)
At close: Jan 9, 2026
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.77% | - |
| Jan 8, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.32% | - |
| Jan 7, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -2.50% | - |
| Jan 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.41% | - |
| Jan 5, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.93% | - |
| Jan 2, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.02% | - |
| Dec 30, 2025 | 27.68 | 27.68 | 27.56 | 27.56 | 27.56 | -1.08% | 148 |
| Dec 29, 2025 | 27.66 | 27.86 | 27.66 | 27.86 | 27.86 | 1.02% | 8 |
| Dec 23, 2025 | 27.62 | 27.86 | 27.58 | 27.58 | 27.58 | 0.80% | 55 |
| Dec 22, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.58% | - |
| Dec 19, 2025 | 27.56 | 27.56 | 27.52 | 27.52 | 27.52 | 1.47% | 300 |
| Dec 18, 2025 | 26.64 | 27.12 | 26.64 | 27.12 | 27.12 | -0.73% | 4 |
| Dec 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.36% | - |
| Dec 16, 2025 | 28.28 | 28.28 | 27.42 | 27.42 | 27.42 | -2.28% | 1 |
| Dec 15, 2025 | 27.72 | 28.06 | 27.72 | 28.06 | 28.06 | - | 10 |
| Dec 12, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.71% | - |
| Dec 11, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.35% | - |
| Dec 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.07% | - |
| Dec 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.72% | - |
| Dec 8, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.42% | - |
| Dec 5, 2025 | 28.18 | 28.26 | 28.18 | 28.26 | 28.26 | 0.21% | 10 |
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.54% | - |
| Dec 3, 2025 | 28.52 | 28.64 | 28.52 | 28.64 | 28.64 | 1.13% | 1 |
| Dec 2, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.49% | - |
| Dec 1, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.49% | - |
| Nov 28, 2025 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | 1.35% | 26 |
| Nov 27, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.56% | - |
| Nov 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.68% | - |
| Nov 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 4.70% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% | - |
| Nov 21, 2025 | 28.12 | 28.12 | 26.18 | 26.46 | 26.46 | -8.12% | 544 |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.82% | 150 |
| Nov 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.73% | - |
| Nov 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -2.02% | - |
| Nov 13, 2025 | 30.18 | 30.76 | 30.18 | 30.76 | 30.76 | 0.39% | 10 |
| Nov 12, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.58% | - |
| Nov 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.06% | - |
| Nov 10, 2025 | 30.30 | 30.94 | 30.30 | 30.80 | 30.80 | 7.24% | 13 |
| Nov 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -2.38% | - |
| Nov 6, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.61% | - |
| Nov 5, 2025 | 29.62 | 29.62 | 29.60 | 29.60 | 29.60 | -3.90% | 1 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.09% | - |
| Nov 3, 2025 | 30.88 | 31.14 | 30.88 | 31.14 | 31.14 | 1.17% | 100 |
| Oct 31, 2025 | 31.36 | 31.36 | 30.50 | 30.78 | 30.78 | -3.39% | 77 |
| Oct 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% | - |
| Oct 29, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.81% | - |
| Oct 28, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.99% | - |
| Oct 27, 2025 | 31.80 | 32.36 | 31.80 | 32.36 | 32.36 | 1.12% | 100 |