Técnicas Reunidas, S.A. (LON:0MKT)
London · Delayed Price · Currency is GBP · Price in EUR 31.58
-0.56 (-1.74%)
At close: Oct 30, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 29.00 | 30.70 | 29.00 | 30.06 | 30.06 | 5.55% | 3,302 |
| Oct 2, 2025 | 26.18 | 29.20 | 26.54 | 28.48 | 28.48 | 7.88% | 10,427 |
| Oct 1, 2025 | 26.46 | 26.62 | 25.96 | 26.40 | 26.40 | -0.38% | 2,454 |
| Sep 30, 2025 | 26.24 | 26.68 | 26.26 | 26.50 | 26.50 | 0.84% | 540 |
| Sep 29, 2025 | 26.30 | 26.64 | 26.12 | 26.28 | 26.28 | 1.62% | 8,231 |
| Sep 26, 2025 | 25.90 | 26.08 | 25.62 | 25.86 | 25.86 | 0.39% | 607 |
| Sep 25, 2025 | 25.51 | 25.98 | 25.38 | 25.76 | 25.76 | 1.06% | 208 |
| Sep 24, 2025 | 25.58 | 25.58 | 25.22 | 25.49 | 25.49 | -0.27% | 11,363 |
| Sep 23, 2025 | 25.10 | 25.58 | 24.64 | 25.56 | 25.56 | 2.32% | 26,596 |
| Sep 22, 2025 | 25.51 | 25.42 | 24.86 | 24.98 | 24.98 | -1.11% | 1,025 |
| Sep 19, 2025 | 25.51 | 25.96 | 25.08 | 25.26 | 25.26 | -0.08% | 8,129 |
| Sep 18, 2025 | 23.90 | 25.50 | 23.98 | 25.28 | 25.28 | 6.22% | 4,852 |
| 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 |