Técnicas Reunidas, S.A. (LON:0MKT)
London · Delayed Price · Currency is GBP · Price in EUR 21.02
0.00 (0.00%)
At close: Aug 11, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 20.94 | 21.22 | 20.62 | 21.02 | 21.02 | - | 2,399 |
| Aug 8, 2025 | 20.88 | 21.02 | 20.78 | 21.02 | 21.02 | -0.19% | 12 |
| Aug 7, 2025 | 21.18 | 21.20 | 20.78 | 21.06 | 21.06 | 0.29% | 139,860 |
| Aug 6, 2025 | 21.94 | 21.50 | 21.00 | 21.00 | 21.00 | -3.23% | 510 |
| Aug 5, 2025 | 21.34 | 21.76 | 21.18 | 21.70 | 21.70 | 4.23% | 159 |
| Aug 4, 2025 | 21.24 | 21.30 | 20.68 | 20.82 | 20.82 | -1.05% | 1,921 |
| Aug 1, 2025 | 21.20 | 21.92 | 21.04 | 21.04 | 21.04 | -2.68% | 45 |
| Jul 31, 2025 | 21.82 | 22.32 | 20.92 | 21.62 | 21.62 | 0.65% | 2,231 |
| Jul 30, 2025 | 22.16 | 22.02 | 21.48 | 21.48 | 21.48 | -2.76% | 435 |
| Jul 29, 2025 | 22.00 | 22.20 | 21.74 | 22.09 | 22.09 | 1.14% | 10,426 |
| Jul 28, 2025 | 21.10 | 22.06 | 20.80 | 21.84 | 21.84 | 6.54% | 5,168 |
| Jul 25, 2025 | 20.72 | 20.54 | 20.40 | 20.50 | 20.50 | -0.97% | 301 |
| Jul 24, 2025 | 20.98 | 21.36 | 20.66 | 20.70 | 20.70 | -0.19% | 214 |
| Jul 23, 2025 | 21.10 | 21.02 | 20.66 | 20.74 | 20.74 | - | 208 |
| Jul 22, 2025 | 21.48 | 21.58 | 20.54 | 20.74 | 20.74 | -1.71% | 282 |
| Jul 21, 2025 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -0.38% | 2,109 |
| Jul 18, 2025 | 21.24 | 21.72 | 21.10 | 21.18 | 21.18 | -0.19% | 184 |
| Jul 17, 2025 | 20.96 | 21.22 | 20.92 | 21.22 | 21.22 | 1.14% | 25 |
| Jul 16, 2025 | 20.98 | 21.30 | 20.98 | 20.98 | 20.98 | -0.76% | 21 |
| Jul 15, 2025 | 21.30 | 21.40 | 21.14 | 21.14 | 21.14 | -1.21% | 117 |
| Jul 14, 2025 | 20.94 | 21.40 | 20.76 | 21.40 | 21.40 | 1.42% | 66 |
| Jul 11, 2025 | 21.00 | 21.10 | 20.82 | 21.10 | 21.10 | 0.48% | 208 |
| Jul 10, 2025 | 21.28 | 21.12 | 20.90 | 21.00 | 21.00 | -0.19% | 225 |
| Jul 9, 2025 | 20.92 | 21.18 | 20.54 | 21.04 | 21.04 | 1.64% | 2,945 |
| Jul 8, 2025 | 20.76 | 20.76 | 20.24 | 20.70 | 20.70 | 0.58% | 356 |
| Jul 7, 2025 | 20.10 | 20.58 | 19.96 | 20.58 | 20.58 | 1.18% | 849 |
| Jul 4, 2025 | 20.40 | 20.34 | 20.14 | 20.34 | 20.34 | 0.30% | 55 |
| Jul 3, 2025 | 20.00 | 20.30 | 20.02 | 20.28 | 20.28 | 2.11% | 36 |
| Jul 2, 2025 | 19.15 | 20.20 | 19.47 | 19.86 | 19.86 | 1.27% | 3,822 |
| Jul 1, 2025 | 19.77 | 19.71 | 19.61 | 19.61 | 19.61 | 0.10% | 18 |
| Jun 30, 2025 | 19.39 | 19.59 | 19.30 | 19.59 | 19.59 | 1.67% | 74 |
| Jun 27, 2025 | 19.20 | 19.34 | 19.12 | 19.27 | 19.27 | 0.77% | 6,292 |
| Jun 26, 2025 | 19.00 | 19.13 | 18.94 | 19.12 | 19.12 | 0.42% | 22 |
| Jun 25, 2025 | 19.50 | 19.29 | 18.87 | 19.04 | 19.04 | -0.10% | 31 |
| Jun 24, 2025 | 18.70 | 19.06 | 18.79 | 19.06 | 19.06 | 3.70% | 57 |
| Jun 23, 2025 | 18.00 | 18.63 | 18.00 | 18.38 | 18.38 | -1.45% | 381 |
| Jun 20, 2025 | 19.15 | 19.17 | 18.65 | 18.65 | 18.65 | -2.86% | 1,529 |
| Jun 19, 2025 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | -1.45% | 2,057 |
| Jun 18, 2025 | 19.28 | 19.61 | 19.35 | 19.48 | 19.48 | -1.30% | 242 |
| Jun 17, 2025 | 19.90 | 19.75 | 19.49 | 19.74 | 19.74 | 0.92% | 146 |
| Jun 16, 2025 | 19.59 | 19.81 | 19.18 | 19.56 | 19.56 | -0.36% | 241 |
| Jun 13, 2025 | 19.20 | 19.96 | 19.46 | 19.63 | 19.63 | -1.06% | 246 |
| Jun 12, 2025 | 19.20 | 19.84 | 19.41 | 19.84 | 19.84 | 0.81% | 127 |
| Jun 11, 2025 | 19.50 | 19.85 | 19.66 | 19.68 | 19.68 | -0.86% | 426 |
| Jun 10, 2025 | 19.35 | 19.89 | 19.51 | 19.85 | 19.85 | 0.84% | 184 |
| Jun 9, 2025 | 19.71 | 19.70 | 19.44 | 19.68 | 19.68 | 0.16% | 7,164 |
| Jun 6, 2025 | 19.30 | 19.74 | 19.43 | 19.65 | 19.65 | 0.94% | 11,614 |
| Jun 5, 2025 | 19.40 | 19.57 | 19.21 | 19.47 | 19.47 | 0.21% | 108 |
| Jun 4, 2025 | 19.50 | 19.83 | 19.25 | 19.43 | 19.43 | 0.36% | 5,194 |
| Jun 3, 2025 | 19.10 | 19.39 | 18.96 | 19.36 | 19.36 | 1.73% | 1,665 |