Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.94	33.18	31.88	32.96	32.96	1.85%	1,354
Feb 10, 2026	32.00	32.52	31.66	32.36	32.36	-0.12%	323
Feb 9, 2026	31.22	32.40	31.16	32.40	32.40	3.85%	13,569
Feb 6, 2026	30.60	31.22	30.44	31.20	31.20	3.17%	9,985
Feb 5, 2026	30.28	31.42	29.86	30.24	30.24	0.87%	4,329
Feb 4, 2026	32.98	32.90	29.60	29.98	29.98	-7.24%	1,862
Feb 3, 2026	32.20	32.72	32.16	32.32	32.32	1.00%	202
Feb 2, 2026	31.90	32.00	30.62	32.00	32.00	-0.12%	310
Jan 30, 2026	31.70	32.24	31.64	32.04	32.04	2.69%	151,550
Jan 29, 2026	31.00	31.56	31.18	31.20	31.20	0.58%	3,160
Jan 28, 2026	31.51	31.38	30.92	31.02	31.02	-0.45%	174
Jan 27, 2026	31.51	31.72	30.46	31.16	31.16	-1.14%	3,924
Jan 26, 2026	30.20	31.52	30.00	31.52	31.52	3.89%	154
Jan 23, 2026	29.60	30.42	29.96	30.34	30.34	1.95%	32
Jan 22, 2026	30.20	30.16	29.76	29.76	29.76	0.68%	37
Jan 21, 2026	29.76	29.84	29.22	29.56	29.56	-0.27%	221
Jan 20, 2026	30.00	29.96	29.02	29.64	29.64	-2.82%	692
Jan 19, 2026	29.76	30.50	29.56	30.50	30.50	0.20%	62
Jan 16, 2026	30.06	30.54	29.78	30.44	30.44	0.13%	313
Jan 15, 2026	30.70	30.98	30.20	30.40	30.40	-0.98%	43
Jan 14, 2026	30.51	30.76	30.14	30.70	30.70	1.05%	248
Jan 13, 2026	29.90	30.50	29.40	30.38	30.38	1.27%	288
Jan 12, 2026	29.51	30.02	28.92	30.00	30.00	4.17%	3,605
Jan 9, 2026	29.00	28.80	28.30	28.80	28.80	-0.41%	2,145
Jan 8, 2026	28.51	29.16	28.61	28.92	28.92	-0.14%	2,617
Jan 7, 2026	29.04	29.06	28.60	28.96	28.96	-0.69%	443
Jan 6, 2026	30.20	30.18	29.16	29.16	29.16	-2.80%	24
Jan 5, 2026	28.54	30.00	28.66	30.00	30.00	6.46%	81,881
Jan 2, 2026	27.96	28.34	27.68	28.18	28.18	2.85%	225
Dec 31, 2025	27.36	27.50	27.28	27.40	27.40	-0.94%	88
Dec 30, 2025	27.60	27.86	27.48	27.66	27.66	-0.50%	10,138
Dec 29, 2025	27.68	27.90	27.76	27.80	27.80	-0.50%	4,004
Dec 24, 2025	27.94	27.94	27.94	27.94	27.94	0.36%	-
Dec 23, 2025	27.74	27.84	27.64	27.84	27.84	0.80%	3
Dec 22, 2025	27.58	27.94	27.26	27.62	27.62	0.36%	65
Dec 19, 2025	28.00	27.84	27.28	27.52	27.52	0.07%	12,007
Dec 18, 2025	26.60	27.56	26.70	27.50	27.50	2.08%	3,622
Dec 17, 2025	27.10	27.48	26.94	26.94	26.94	-2.04%	3,144
Dec 16, 2025	28.40	27.78	27.16	27.50	27.50	-3.51%	23
Dec 15, 2025	28.38	28.50	28.16	28.50	28.50	-0.49%	11,116
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