Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	32.40	32.60	32.38	32.40	32.40	2.21%	-
Feb 2, 2026	30.98	31.72	30.98	31.70	31.70	-0.56%	-
Jan 30, 2026	31.54	32.24	31.54	31.88	31.88	0.63%	724
Jan 29, 2026	31.32	31.68	31.16	31.68	31.68	1.28%	-
Jan 28, 2026	31.34	31.34	31.00	31.28	31.28	1.43%	-
Jan 27, 2026	30.78	30.92	30.72	30.84	30.84	0.39%	-
Jan 26, 2026	30.30	30.72	30.22	30.72	30.72	0.52%	-
Jan 23, 2026	30.02	30.56	30.02	30.56	30.56	2.48%	-
Jan 22, 2026	29.94	30.20	29.58	29.82	29.82	1.98%	-
Jan 21, 2026	29.72	29.72	29.24	29.24	29.24	-0.48%	-
Jan 20, 2026	29.66	29.66	29.10	29.38	29.38	-3.55%	-
Jan 19, 2026	30.00	30.46	29.82	30.46	30.46	-0.39%	651
Jan 16, 2026	30.26	30.58	29.90	30.58	30.58	1.12%	-
Jan 15, 2026	30.60	30.60	30.24	30.24	30.24	-1.05%	-
Jan 14, 2026	30.24	30.64	30.24	30.56	30.56	1.13%	-
Jan 13, 2026	30.12	30.22	29.58	30.22	30.22	1.89%	-
Jan 12, 2026	29.18	29.66	29.18	29.66	29.66	3.71%	-
Jan 9, 2026	29.38	29.38	28.28	28.60	28.60	-2.26%	-
Jan 8, 2026	28.94	29.26	28.88	29.26	29.26	1.74%	-
Jan 7, 2026	28.84	28.84	28.60	28.76	28.76	-3.16%	-
Jan 6, 2026	30.20	30.20	29.52	29.70	29.70	0.88%	-
Jan 5, 2026	28.94	29.48	28.94	29.44	29.44	5.14%	741
Jan 2, 2026	27.66	28.36	27.66	28.00	28.00	1.60%	-
Dec 30, 2025	27.82	27.82	27.50	27.56	27.56	-0.43%	-
Dec 29, 2025	27.76	27.76	27.64	27.68	27.68	-0.29%	-
Dec 23, 2025	27.78	27.80	27.58	27.76	27.76	0.36%	-
Dec 22, 2025	27.68	27.68	27.24	27.66	27.66	-0.36%	-
Dec 19, 2025	27.62	27.76	27.36	27.76	27.76	1.39%	-
Dec 18, 2025	26.94	27.38	26.94	27.38	27.38	1.11%	-
Dec 17, 2025	27.30	27.50	26.96	27.08	27.08	-1.24%	-
Dec 16, 2025	27.58	27.66	27.36	27.42	27.42	-2.97%	1,829
Dec 15, 2025	28.16	28.26	28.06	28.26	28.26	-1.26%	-
Dec 12, 2025	28.34	28.68	28.34	28.62	28.62	1.42%	-
Dec 11, 2025	28.36	28.36	28.20	28.22	28.22	0.07%	-
Dec 10, 2025	28.32	28.32	28.20	28.20	28.20	-0.63%	-
Dec 9, 2025	28.34	28.40	28.34	28.38	28.38	-0.63%	-
Dec 8, 2025	28.34	28.56	28.34	28.56	28.56	0.99%	-
Dec 5, 2025	28.34	28.58	28.28	28.28	28.28	0.78%	-
Dec 4, 2025	28.30	28.30	27.98	28.06	28.06	-0.36%	-
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%	-