Técnicas Reunidas, S.A. (LON:0MKT)
London · Delayed Price · Currency is GBP · Price in EUR 23.84
+1.18 (5.21%)
At close: Sep 12, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.74 | 23.82 | 23.40 | 23.80 | 23.80 | 0.17% | 130 |
| Sep 16, 2025 | 23.78 | 24.08 | 23.72 | 23.76 | 23.76 | -0.34% | 127 |
| Sep 15, 2025 | 24.00 | 24.06 | 23.70 | 23.84 | 23.84 | - | 689 |
| Sep 12, 2025 | 22.74 | 24.26 | 22.44 | 23.84 | 23.84 | 5.21% | 4,880 |
| Sep 11, 2025 | 21.70 | 22.70 | 21.50 | 22.66 | 22.66 | 5.90% | 18,963 |
| Sep 10, 2025 | 21.06 | 21.62 | 21.28 | 21.40 | 21.40 | 0.14% | 28,669 |
| Sep 9, 2025 | 21.70 | 21.52 | 21.20 | 21.37 | 21.37 | -0.33% | 15,011 |
| Sep 8, 2025 | 21.38 | 21.70 | 21.24 | 21.44 | 21.44 | -0.01% | 28,627 |
| Sep 5, 2025 | 21.62 | 22.00 | 21.44 | 21.44 | 21.44 | -1.83% | 772 |
| Sep 4, 2025 | 21.80 | 21.84 | 21.74 | 21.84 | 21.84 | 0.37% | 9 |
| Sep 3, 2025 | 21.86 | 22.28 | 21.76 | 21.76 | 21.76 | -1.00% | 94 |
| Sep 2, 2025 | 22.40 | 22.60 | 21.90 | 21.98 | 21.98 | -1.96% | 293,533 |
| Sep 1, 2025 | 22.16 | 22.68 | 21.94 | 22.42 | 22.42 | -0.88% | 389 |
| Aug 29, 2025 | 22.66 | 22.84 | 22.54 | 22.62 | 22.62 | 0.35% | 762 |
| Aug 28, 2025 | 22.60 | 22.54 | 22.24 | 22.54 | 22.54 | 0.81% | 10 |
| Aug 27, 2025 | 22.72 | 22.68 | 22.36 | 22.36 | 22.36 | -0.80% | 15 |
| Aug 26, 2025 | 22.51 | 22.88 | 21.82 | 22.54 | 22.54 | 0.99% | 68 |
| Aug 25, 2025 | 22.40 | 22.40 | 22.06 | 22.32 | 22.32 | 0.27% | 42 |
| Aug 22, 2025 | 22.10 | 22.40 | 22.08 | 22.26 | 22.26 | 1.00% | 262 |
| Aug 21, 2025 | 21.54 | 22.04 | 21.90 | 22.04 | 22.04 | 0.55% | 6 |
| Aug 20, 2025 | 22.12 | 22.00 | 21.92 | 21.92 | 21.92 | -0.63% | 29 |
| Aug 19, 2025 | 22.10 | 22.26 | 22.06 | 22.06 | 22.06 | -0.27% | 170 |
| Aug 18, 2025 | 22.00 | 22.12 | 22.04 | 22.12 | 22.12 | -0.36% | 3 |
| Aug 15, 2025 | 22.02 | 22.28 | 21.76 | 22.20 | 22.20 | 0.27% | 33 |
| Aug 14, 2025 | 21.80 | 22.18 | 21.18 | 22.14 | 22.14 | 1.28% | 14,497 |
| Aug 13, 2025 | 21.78 | 22.22 | 21.70 | 21.86 | 21.86 | 1.77% | 5,913 |
| Aug 12, 2025 | 21.24 | 21.48 | 21.28 | 21.48 | 21.48 | 2.19% | 1,707 |
| 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 |