Técnicas Reunidas, S.A. (VIE:TRE)
Austria · Delayed Price · Currency is EUR 31.08
+0.40 (1.30%)
At close: Oct 20, 2025
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 25.36 | 25.50 | 25.28 | 25.28 | 25.28 | -0.55% | - |
| Sep 23, 2025 | 25.32 | 25.46 | 25.32 | 25.42 | 25.42 | 1.76% | - |
| Sep 22, 2025 | 25.22 | 25.32 | 24.98 | 24.98 | 24.98 | -0.40% | - |
| Sep 19, 2025 | 25.72 | 25.72 | 25.08 | 25.08 | 25.08 | -0.71% | - |
| Sep 18, 2025 | 25.04 | 25.26 | 25.04 | 25.26 | 25.26 | 6.31% | - |
| Sep 17, 2025 | 23.82 | 23.84 | 23.74 | 23.76 | 23.76 | 0.17% | - |
| Sep 16, 2025 | 23.74 | 23.84 | 23.68 | 23.72 | 23.72 | -0.08% | - |
| Sep 15, 2025 | 24.04 | 24.04 | 23.74 | 23.74 | 23.74 | -0.84% | - |
| 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% | - |