Técnicas Reunidas, S.A. (VIE:TRE)
Austria · Delayed Price · Currency is EUR 28.16
-0.34 (-1.19%)
At close: Dec 3, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.62 | 28.62 | 28.16 | 28.16 | 28.16 | -1.19% | - |
| Dec 2, 2025 | 28.68 | 28.72 | 28.38 | 28.50 | 28.50 | 1.35% | - |
| Dec 1, 2025 | 28.28 | 28.28 | 27.72 | 28.12 | 28.12 | -1.19% | - |
| Nov 28, 2025 | 28.34 | 28.46 | 28.34 | 28.46 | 28.46 | 0.49% | - |
| Nov 27, 2025 | 28.32 | 28.32 | 28.28 | 28.32 | 28.32 | 0.35% | - |
| Nov 26, 2025 | 28.74 | 28.74 | 28.22 | 28.22 | 28.22 | 1.44% | - |
| Nov 25, 2025 | 27.70 | 27.86 | 27.70 | 27.82 | 27.82 | 2.05% | - |
| Nov 24, 2025 | 26.58 | 27.26 | 26.58 | 27.26 | 27.26 | 2.56% | 381 |
| Nov 21, 2025 | 27.20 | 27.20 | 26.58 | 26.58 | 26.58 | -7.77% | - |
| Nov 20, 2025 | 29.24 | 29.24 | 28.82 | 28.82 | 28.82 | 0.42% | - |
| Nov 19, 2025 | 29.56 | 29.56 | 28.70 | 28.70 | 28.70 | -1.64% | - |
| Nov 18, 2025 | 29.58 | 29.58 | 29.18 | 29.18 | 29.18 | -3.76% | 762 |
| Nov 17, 2025 | 30.68 | 30.84 | 30.32 | 30.32 | 30.32 | 1.20% | - |
| Nov 14, 2025 | 30.08 | 30.14 | 29.96 | 29.96 | 29.96 | -3.17% | - |
| Nov 13, 2025 | 30.58 | 30.94 | 30.58 | 30.94 | 30.94 | 1.38% | - |
| Nov 12, 2025 | 30.94 | 30.96 | 30.52 | 30.52 | 30.52 | -1.29% | - |
| Nov 11, 2025 | 31.08 | 31.08 | 30.88 | 30.92 | 30.92 | 0.19% | - |
| Nov 10, 2025 | 31.24 | 31.24 | 30.86 | 30.86 | 30.86 | 3.21% | - |
| Nov 7, 2025 | 29.58 | 30.18 | 29.58 | 29.90 | 29.90 | 3.10% | - |
| Nov 6, 2025 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | -0.96% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 28.76 | 29.28 | 29.28 | -1.68% | 635 |
| Nov 4, 2025 | 30.62 | 30.62 | 29.78 | 29.78 | 29.78 | -4.24% | - |
| Nov 3, 2025 | 31.24 | 31.24 | 31.10 | 31.10 | 31.10 | -0.06% | - |
| Oct 31, 2025 | 31.48 | 31.48 | 30.82 | 31.12 | 31.12 | -1.39% | - |
| Oct 30, 2025 | 31.26 | 31.56 | 31.26 | 31.56 | 31.56 | -1.38% | - |
| Oct 29, 2025 | 32.04 | 32.04 | 31.90 | 32.00 | 32.00 | -0.25% | - |
| Oct 28, 2025 | 31.52 | 32.08 | 31.52 | 32.08 | 32.08 | 0.12% | - |
| Oct 27, 2025 | 31.88 | 32.04 | 31.88 | 32.04 | 32.04 | 1.78% | - |
| Oct 24, 2025 | 31.72 | 31.72 | 31.28 | 31.48 | 31.48 | 0.77% | - |
| Oct 23, 2025 | 30.78 | 31.24 | 30.78 | 31.24 | 31.24 | 1.56% | - |
| Oct 22, 2025 | 30.78 | 30.88 | 30.76 | 30.76 | 30.76 | 0.79% | - |
| Oct 21, 2025 | 31.12 | 31.12 | 30.52 | 30.52 | 30.52 | -1.80% | - |
| Oct 20, 2025 | 30.84 | 31.26 | 30.84 | 31.08 | 31.08 | 1.30% | - |
| Oct 17, 2025 | 30.86 | 30.86 | 30.60 | 30.68 | 30.68 | -1.73% | - |
| Oct 16, 2025 | 30.96 | 31.22 | 30.96 | 31.22 | 31.22 | -1.01% | - |
| Oct 15, 2025 | 31.84 | 31.84 | 31.44 | 31.54 | 31.54 | - | - |
| Oct 14, 2025 | 31.38 | 31.54 | 31.06 | 31.54 | 31.54 | 0.38% | - |
| Oct 13, 2025 | 31.38 | 31.56 | 31.38 | 31.42 | 31.42 | 0.83% | - |
| Oct 10, 2025 | 31.56 | 31.70 | 31.16 | 31.16 | 31.16 | -2.87% | - |
| Oct 9, 2025 | 32.10 | 32.30 | 32.08 | 32.08 | 32.08 | 1.07% | - |
| Oct 8, 2025 | 31.34 | 31.82 | 31.34 | 31.74 | 31.74 | 2.26% | - |
| Oct 7, 2025 | 30.68 | 31.38 | 30.68 | 31.04 | 31.04 | 1.90% | - |
| Oct 6, 2025 | 30.20 | 30.54 | 30.20 | 30.46 | 30.46 | 0.46% | - |
| Oct 3, 2025 | 30.14 | 30.34 | 30.10 | 30.32 | 30.32 | 4.55% | - |
| Oct 2, 2025 | 26.56 | 29.24 | 26.56 | 29.00 | 29.00 | 9.52% | 2,561 |
| Oct 1, 2025 | 26.48 | 26.48 | 26.20 | 26.48 | 26.48 | -0.23% | - |
| Sep 30, 2025 | 26.28 | 26.56 | 26.28 | 26.54 | 26.54 | 1.07% | - |
| Sep 29, 2025 | 26.26 | 26.32 | 26.16 | 26.26 | 26.26 | 1.55% | - |
| Sep 26, 2025 | 25.70 | 25.86 | 25.70 | 25.86 | 25.86 | 2.13% | - |
| Sep 25, 2025 | 25.52 | 25.52 | 25.32 | 25.32 | 25.32 | 0.16% | - |