Técnicas Reunidas, S.A. (VIE:TRE)
Austria · Delayed Price · Currency is EUR 21.44
+0.16 (0.75%)
At close: Sep 10, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.06 | 23.94 | 23.06 | 23.94 | 23.94 | 5.46% | - |
| Sep 11, 2025 | 21.64 | 22.70 | 21.64 | 22.70 | 22.70 | 5.88% | - |
| Sep 10, 2025 | 21.34 | 21.56 | 21.26 | 21.44 | 21.44 | 0.75% | - |
| Sep 9, 2025 | 21.36 | 21.36 | 21.20 | 21.28 | 21.28 | -0.65% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.36 | 21.42 | 21.42 | -1.56% | - |
| Sep 5, 2025 | 21.90 | 21.92 | 21.76 | 21.76 | 21.76 | -0.09% | - |
| Sep 4, 2025 | 21.74 | 21.88 | 21.74 | 21.78 | 21.78 | -0.91% | - |
| Sep 3, 2025 | 22.26 | 22.26 | 21.98 | 21.98 | 21.98 | - | - |
| Sep 2, 2025 | 22.54 | 22.54 | 21.98 | 21.98 | 21.98 | -0.81% | - |
| Sep 1, 2025 | 22.58 | 22.58 | 22.04 | 22.16 | 22.16 | -2.46% | - |
| Aug 29, 2025 | 22.64 | 22.72 | 22.58 | 22.72 | 22.72 | 0.80% | - |
| Aug 28, 2025 | 22.38 | 22.54 | 22.26 | 22.54 | 22.54 | 1.90% | - |
| Aug 27, 2025 | 22.68 | 22.68 | 22.12 | 22.12 | 22.12 | -2.64% | - |
| Aug 26, 2025 | 22.22 | 22.72 | 22.22 | 22.72 | 22.72 | 2.62% | - |
| Aug 25, 2025 | 22.16 | 22.16 | 22.08 | 22.14 | 22.14 | -1.07% | - |
| Aug 22, 2025 | 22.26 | 22.40 | 22.26 | 22.38 | 22.38 | 2.10% | - |
| Aug 21, 2025 | 21.90 | 22.14 | 21.90 | 21.92 | 21.92 | -0.09% | - |
| Aug 20, 2025 | 21.92 | 21.98 | 21.92 | 21.94 | 21.94 | -0.72% | - |
| Aug 19, 2025 | 22.38 | 22.38 | 22.10 | 22.10 | 22.10 | 0.09% | - |
| Aug 18, 2025 | 22.14 | 22.14 | 22.00 | 22.08 | 22.08 | -0.72% | - |
| Aug 15, 2025 | 22.26 | 22.26 | 22.04 | 22.24 | 22.24 | 0.82% | - |
| Aug 14, 2025 | 21.60 | 22.06 | 21.60 | 22.06 | 22.06 | 0.91% | - |
| Aug 13, 2025 | 22.06 | 22.12 | 21.74 | 21.86 | 21.86 | 1.67% | - |
| Aug 12, 2025 | 21.26 | 21.50 | 21.26 | 21.50 | 21.50 | 1.90% | - |
| Aug 11, 2025 | 21.02 | 21.12 | 20.94 | 21.10 | 21.10 | 0.76% | - |
| Aug 8, 2025 | 20.88 | 20.94 | 20.88 | 20.94 | 20.94 | -0.19% | - |
| Aug 7, 2025 | 20.84 | 21.16 | 20.84 | 20.98 | 20.98 | -1.50% | - |
| Aug 6, 2025 | 21.46 | 21.46 | 21.30 | 21.30 | 21.30 | -1.75% | - |
| Aug 5, 2025 | 21.08 | 21.88 | 21.08 | 21.68 | 21.68 | 4.13% | - |
| Aug 4, 2025 | 20.96 | 20.96 | 20.72 | 20.82 | 20.82 | -2.16% | - |
| Aug 1, 2025 | 21.70 | 21.74 | 21.28 | 21.28 | 21.28 | -1.21% | 2,590 |
| Jul 31, 2025 | 22.08 | 22.08 | 21.10 | 21.54 | 21.54 | 0.19% | 4,746 |
| Jul 30, 2025 | 21.44 | 21.68 | 21.44 | 21.50 | 21.50 | -3.07% | - |
| Jul 29, 2025 | 21.74 | 22.18 | 21.74 | 22.18 | 22.18 | 2.02% | - |
| Jul 28, 2025 | 21.46 | 22.08 | 21.46 | 21.74 | 21.74 | 6.05% | - |
| Jul 25, 2025 | 20.52 | 20.52 | 20.46 | 20.50 | 20.50 | -1.35% | - |
| Jul 24, 2025 | 21.00 | 21.00 | 20.70 | 20.78 | 20.78 | 0.10% | - |
| Jul 23, 2025 | 20.92 | 20.94 | 20.76 | 20.76 | 20.76 | 0.19% | - |
| Jul 22, 2025 | 21.64 | 21.64 | 20.72 | 20.72 | 20.72 | -2.26% | - |
| Jul 21, 2025 | 21.26 | 21.28 | 21.20 | 21.20 | 21.20 | -0.09% | - |
| Jul 18, 2025 | 21.36 | 21.36 | 21.22 | 21.22 | 21.22 | 0.57% | - |
| Jul 17, 2025 | 21.04 | 21.10 | 20.94 | 21.10 | 21.10 | -0.19% | - |
| Jul 16, 2025 | 21.08 | 21.38 | 21.08 | 21.14 | 21.14 | -0.75% | - |
| Jul 15, 2025 | 21.38 | 21.38 | 21.28 | 21.30 | 21.30 | -0.09% | - |
| Jul 14, 2025 | 20.90 | 21.32 | 20.90 | 21.32 | 21.32 | 2.01% | - |
| Jul 11, 2025 | 21.02 | 21.02 | 20.78 | 20.90 | 20.90 | -0.48% | - |
| Jul 10, 2025 | 21.06 | 21.06 | 20.86 | 21.00 | 21.00 | -0.38% | - |
| Jul 9, 2025 | 20.84 | 21.08 | 20.84 | 21.08 | 21.08 | 2.23% | - |
| Jul 8, 2025 | 20.70 | 20.70 | 20.20 | 20.62 | 20.62 | 0.29% | - |
| Jul 7, 2025 | 20.16 | 20.56 | 20.16 | 20.56 | 20.56 | 1.18% | - |