Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.96	31.28	30.96	31.28	31.28	1.23%	-
Mar 5, 2026	30.60	32.38	30.60	30.90	30.90	0.52%	1,083
Mar 4, 2026	29.10	30.74	28.88	30.74	30.74	2.88%	3,903
Mar 3, 2026	31.76	31.76	29.28	29.88	29.88	-10.54%	1,328
Mar 2, 2026	35.52	35.88	33.32	33.40	33.40	-8.79%	6,909
Feb 27, 2026	36.20	36.62	36.20	36.62	36.62	7.26%	-
Feb 26, 2026	34.22	34.88	34.14	34.14	34.14	-1.39%	-
Feb 25, 2026	34.74	34.74	34.34	34.62	34.62	0.76%	-
Feb 24, 2026	35.04	35.04	34.36	34.36	34.36	-0.35%	-
Feb 23, 2026	34.84	34.84	34.48	34.48	34.48	-1.20%	362
Feb 20, 2026	35.04	35.16	34.90	34.90	34.90	1.45%	-
Feb 19, 2026	34.34	34.40	33.82	34.40	34.40	2.50%	-
Feb 18, 2026	33.72	33.72	33.56	33.56	33.56	1.51%	-
Feb 17, 2026	33.14	33.50	33.06	33.06	33.06	0.49%	-
Feb 16, 2026	32.68	33.20	32.68	32.90	32.90	2.17%	-
Feb 13, 2026	32.60	32.60	31.80	32.20	32.20	-2.01%	-
Feb 12, 2026	33.20	33.20	32.86	32.86	32.86	-0.36%	-
Feb 11, 2026	32.26	32.98	32.18	32.98	32.98	1.10%	-
Feb 10, 2026	32.24	32.62	32.24	32.62	32.62	2.19%	-
Feb 9, 2026	31.30	31.92	31.30	31.92	31.92	2.64%	-
Feb 6, 2026	30.64	31.20	30.64	31.10	31.10	0.97%	-
Feb 5, 2026	30.20	31.42	30.20	30.80	30.80	1.38%	724
Feb 4, 2026	32.68	32.68	30.38	30.38	30.38	-6.23%	47
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%	-