Técnicas Reunidas, S.A. (FRA:T5R)
Germany · Delayed Price · Currency is EUR 28.60
+0.38 (1.35%)
At close: Nov 28, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 31.46 | 32.00 | 31.46 | 32.00 | 32.00 | 5.33% | 160 |
| Oct 23, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.40% | - |
| Oct 22, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.82% | - |
| Oct 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.33% | - |
| Oct 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.97% | 2,650 |
| Oct 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.21% | - |
| Oct 16, 2025 | 30.62 | 31.40 | 30.62 | 31.40 | 31.40 | -2.30% | 101 |
| Oct 15, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.23% | - |
| Oct 14, 2025 | 31.30 | 31.44 | 31.30 | 31.44 | 31.44 | 1.48% | 2 |
| Oct 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.90% | - |
| Oct 10, 2025 | 31.94 | 31.94 | 31.58 | 31.58 | 31.58 | 0.51% | 40 |
| Oct 9, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.32% | - |
| Oct 8, 2025 | 31.12 | 31.84 | 31.12 | 31.84 | 31.84 | 5.43% | 150 |
| Oct 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.18% | - |
| Oct 6, 2025 | 29.40 | 30.56 | 29.40 | 30.56 | 30.56 | 2.07% | 825 |
| Oct 3, 2025 | 28.62 | 29.94 | 28.62 | 29.94 | 29.94 | 3.46% | 322 |
| Oct 2, 2025 | 26.34 | 28.94 | 26.34 | 28.94 | 28.94 | 9.62% | 175 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% | - |
| Sep 30, 2025 | 26.24 | 26.56 | 26.24 | 26.46 | 26.46 | 0.99% | 12 |
| Sep 29, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | 2.02% | 1 |
| Sep 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.71% | - |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% | - |
| Sep 24, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 2.24% | 1 |
| Sep 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.48% | - |
| Sep 22, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -1.57% | 4 |