Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.48	35.02	34.48	35.02	35.02	3.43%	5
Feb 19, 2026	33.86	33.86	33.86	33.86	33.86	2.30%	-
Feb 18, 2026	33.10	33.10	33.10	33.10	33.10	0.24%	-
Feb 17, 2026	33.02	33.02	33.02	33.02	33.02	2.87%	-
Feb 16, 2026	32.10	32.10	32.10	32.10	32.10	-2.79%	-
Feb 13, 2026	32.02	33.02	32.02	33.02	33.02	0.61%	35
Feb 12, 2026	32.82	32.82	32.82	32.82	32.82	1.67%	-
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	1.38%	-
Feb 10, 2026	32.30	32.30	31.84	31.84	31.84	-1.36%	100
Feb 9, 2026	30.90	32.28	30.90	32.28	32.28	3.86%	75
Feb 6, 2026	30.04	31.08	30.04	31.08	31.08	-0.64%	145
Feb 5, 2026	30.00	31.28	30.00	31.28	31.28	-2.62%	300
Feb 4, 2026	32.12	32.12	32.12	32.12	32.12	-0.80%	-
Feb 3, 2026	31.94	32.38	31.94	32.38	32.38	4.59%	7
Feb 2, 2026	30.96	30.96	30.96	30.96	30.96	-1.09%	-
Jan 30, 2026	31.30	31.30	31.30	31.30	31.30	-0.06%	-
Jan 29, 2026	30.80	31.32	30.80	31.32	31.32	0.84%	200
Jan 28, 2026	31.06	31.06	31.06	31.06	31.06	-1.46%	-
Jan 27, 2026	31.52	31.52	31.52	31.52	31.52	1.29%	-
Jan 26, 2026	30.24	31.12	30.24	31.12	31.12	4.85%	22
Jan 23, 2026	29.68	29.68	29.68	29.68	29.68	1.02%	-
Jan 22, 2026	29.42	29.42	29.38	29.38	29.38	-1.28%	150
Jan 21, 2026	29.46	29.76	29.46	29.76	29.76	0.95%	200
Jan 20, 2026	29.82	29.82	29.20	29.48	29.48	-1.86%	330
Jan 19, 2026	30.04	30.04	30.04	30.04	30.04	0.13%	-
Jan 16, 2026	30.00	30.00	30.00	30.00	30.00	-2.09%	-
Jan 15, 2026	30.64	30.64	30.64	30.64	30.64	1.39%	-
Jan 14, 2026	30.22	30.22	30.22	30.22	30.22	1.27%	-
Jan 13, 2026	29.84	29.84	29.84	29.84	29.84	3.61%	-
Jan 12, 2026	28.80	28.80	28.80	28.80	28.80	0.35%	-
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%	-