Técnicas Reunidas, S.A. (LON:0MKT)
London · Delayed Price · Currency is GBP · Price in EUR 28.64
+0.41 (1.46%)
At close: Dec 12, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 28.48 | 28.72 | 28.02 | 28.64 | 28.64 | 1.46% | 61,537 |
| Dec 11, 2025 | 28.02 | 28.26 | 28.22 | 28.23 | 28.23 | 0.03% | 15,451 |
| Dec 10, 2025 | 28.70 | 28.32 | 28.00 | 28.22 | 28.22 | -0.35% | 189 |
| Dec 9, 2025 | 28.38 | 28.48 | 27.94 | 28.32 | 28.32 | -1.19% | 938 |
| Dec 8, 2025 | 27.51 | 28.90 | 28.08 | 28.66 | 28.66 | 1.56% | 61 |
| Dec 5, 2025 | 28.36 | 28.90 | 28.22 | 28.22 | 28.22 | - | 92,857 |
| Dec 4, 2025 | 28.38 | 29.22 | 27.93 | 28.22 | 28.22 | - | 2,714 |
| Dec 3, 2025 | 28.32 | 28.74 | 28.18 | 28.22 | 28.22 | -1.12% | 43 |
| Dec 2, 2025 | 28.52 | 29.32 | 28.34 | 28.54 | 28.54 | 0.14% | 535 |
| Dec 1, 2025 | 28.40 | 28.50 | 27.64 | 28.50 | 28.50 | 0.46% | 19,503 |
| Nov 28, 2025 | 28.56 | 28.44 | 28.32 | 28.37 | 28.37 | 0.46% | 196 |
| Nov 27, 2025 | 28.56 | 29.00 | 28.22 | 28.24 | 28.24 | 0.21% | 19 |
| Nov 26, 2025 | 28.30 | 28.68 | 28.18 | 28.18 | 28.18 | -0.14% | 133 |
| Nov 25, 2025 | 27.34 | 28.42 | 27.20 | 28.22 | 28.22 | 3.37% | 6,326 |
| Nov 24, 2025 | 26.40 | 27.48 | 26.00 | 27.30 | 27.30 | 4.04% | 7,852 |
| Nov 21, 2025 | 27.98 | 28.02 | 26.00 | 26.24 | 26.24 | -8.95% | 901 |
| Nov 20, 2025 | 28.70 | 29.30 | 28.82 | 28.82 | 28.82 | 0.07% | 18 |
| Nov 19, 2025 | 27.82 | 29.40 | 28.64 | 28.80 | 28.80 | -1.64% | 277 |
| Nov 18, 2025 | 29.30 | 29.54 | 29.02 | 29.28 | 29.28 | -2.40% | 92 |
| Nov 17, 2025 | 30.60 | 30.80 | 30.00 | 30.00 | 30.00 | -1.06% | 8,635 |
| Nov 14, 2025 | 29.90 | 30.32 | 29.64 | 30.32 | 30.32 | -1.43% | 322 |
| Nov 13, 2025 | 30.72 | 31.02 | 30.50 | 30.76 | 30.76 | 0.85% | 143 |
| Nov 12, 2025 | 30.40 | 31.20 | 30.50 | 30.50 | 30.50 | -0.85% | 159 |
| Nov 11, 2025 | 31.00 | 31.02 | 30.74 | 30.76 | 30.76 | 0.52% | 84 |
| Nov 10, 2025 | 30.42 | 31.44 | 30.52 | 30.60 | 30.60 | 2.14% | 1,003 |
| Nov 7, 2025 | 29.58 | 30.56 | 28.96 | 29.96 | 29.96 | 3.31% | 1,434 |
| Nov 6, 2025 | 29.60 | 30.08 | 29.00 | 29.00 | 29.00 | -1.63% | 26 |
| Nov 5, 2025 | 29.14 | 29.66 | 28.56 | 29.48 | 29.48 | -0.94% | 1,560 |
| Nov 4, 2025 | 30.94 | 31.32 | 29.76 | 29.76 | 29.76 | -5.10% | 177 |
| Nov 3, 2025 | 31.00 | 31.70 | 30.92 | 31.36 | 31.36 | 1.03% | 469 |
| Oct 31, 2025 | 31.20 | 31.44 | 30.52 | 31.04 | 31.04 | -1.59% | 3,131 |
| Oct 30, 2025 | 31.84 | 32.18 | 31.30 | 31.54 | 31.54 | -1.87% | 102,057 |
| Oct 29, 2025 | 32.00 | 32.14 | 31.28 | 32.14 | 32.14 | 0.31% | 941 |
| Oct 28, 2025 | 31.62 | 32.16 | 31.24 | 32.04 | 32.04 | -0.37% | 478 |
| Oct 27, 2025 | 31.51 | 32.46 | 31.90 | 32.16 | 32.16 | 1.01% | 6,896 |
| Oct 24, 2025 | 31.60 | 31.84 | 31.22 | 31.84 | 31.84 | 1.73% | 89 |
| Oct 23, 2025 | 30.98 | 31.36 | 30.12 | 31.30 | 31.30 | 4.47% | 119,338 |
| Oct 22, 2025 | 30.10 | 30.92 | 29.96 | 29.96 | 29.96 | -1.12% | 139 |
| Oct 21, 2025 | 30.70 | 30.96 | 30.24 | 30.30 | 30.30 | -2.07% | 156 |
| Oct 20, 2025 | 30.96 | 31.26 | 30.88 | 30.94 | 30.94 | 1.64% | 898 |
| Oct 17, 2025 | 30.96 | 31.32 | 30.34 | 30.44 | 30.44 | -2.69% | 1,588 |
| Oct 16, 2025 | 30.51 | 31.34 | 30.24 | 31.28 | 31.28 | 1.89% | 4,358 |
| Oct 15, 2025 | 31.80 | 32.60 | 30.70 | 30.70 | 30.70 | -3.28% | 2,495 |
| Oct 14, 2025 | 31.40 | 31.74 | 30.94 | 31.74 | 31.74 | 0.70% | 1,860 |
| Oct 13, 2025 | 31.20 | 31.78 | 31.20 | 31.52 | 31.52 | 1.03% | 4,750 |
| Oct 10, 2025 | 31.60 | 31.96 | 31.20 | 31.20 | 31.20 | -2.92% | 1,569 |
| Oct 9, 2025 | 32.51 | 32.44 | 31.44 | 32.14 | 32.14 | 0.50% | 8,437 |
| Oct 8, 2025 | 31.51 | 32.04 | 31.18 | 31.98 | 31.98 | 2.04% | 12,012 |
| Oct 7, 2025 | 30.70 | 31.34 | 30.88 | 31.34 | 31.34 | 2.89% | 80,869 |
| Oct 6, 2025 | 30.02 | 30.70 | 30.00 | 30.46 | 30.46 | 1.33% | 5,458 |