Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.28	28.76	27.72	27.90	27.90	-1.55%	124,346
Dec 4, 2025	28.58	28.58	27.86	28.34	28.34	0.35%	90,511
Dec 3, 2025	28.62	28.80	27.50	28.24	28.24	-1.12%	77,750
Dec 2, 2025	28.64	29.08	28.34	28.56	28.56	0.21%	96,420
Dec 1, 2025	28.28	28.58	27.58	28.50	28.50	-	104,874
Nov 28, 2025	28.40	28.60	28.06	28.50	28.50	1.21%	83,985
Nov 27, 2025	28.50	28.50	28.10	28.16	28.16	-	71,203
Nov 26, 2025	28.50	28.98	28.12	28.16	28.16	-0.91%	143,798
Nov 25, 2025	27.52	28.42	27.42	28.42	28.42	3.87%	137,527
Nov 24, 2025	26.50	27.56	26.50	27.36	27.36	3.95%	201,747
Nov 21, 2025	28.02	28.04	25.62	26.32	26.32	-8.86%	295,280
Nov 20, 2025	29.40	29.40	28.68	28.88	28.88	0.56%	155,901
Nov 19, 2025	29.12	29.60	28.62	28.72	28.72	-2.05%	126,094
Nov 18, 2025	29.36	29.94	29.02	29.32	29.32	-2.66%	114,949
Nov 17, 2025	30.60	30.94	29.90	30.12	30.12	-1.50%	83,328
Nov 14, 2025	30.00	30.58	29.60	30.58	30.58	0.79%	138,752
Nov 13, 2025	30.46	31.02	30.30	30.34	30.34	0.07%	125,044
Nov 12, 2025	30.76	31.20	30.32	30.32	30.32	-1.49%	170,957
Nov 11, 2025	30.84	31.28	30.36	30.78	30.78	-0.32%	127,556
Nov 10, 2025	30.60	31.46	30.48	30.88	30.88	3.07%	238,236
Nov 7, 2025	29.52	30.60	29.34	29.96	29.96	3.81%	242,970
Nov 6, 2025	29.34	29.56	28.74	28.86	28.86	-2.37%	147,728
Nov 5, 2025	29.56	29.68	28.50	29.56	29.56	-0.87%	209,354
Nov 4, 2025	30.74	30.88	29.68	29.82	29.82	-4.61%	204,490
Nov 3, 2025	31.00	31.50	31.00	31.26	31.26	0.77%	94,717
Oct 31, 2025	31.48	31.52	30.50	31.02	31.02	-1.52%	147,027
Oct 30, 2025	32.10	32.10	31.26	31.50	31.50	-1.56%	143,055
Oct 29, 2025	32.00	32.20	31.54	32.00	32.00	0.25%	183,130
Oct 28, 2025	31.84	32.14	31.40	31.92	31.92	-0.87%	84,325
Oct 27, 2025	31.94	32.38	31.84	32.20	32.20	1.00%	119,080
Oct 24, 2025	31.70	31.88	31.16	31.88	31.88	1.53%	163,936
Oct 23, 2025	30.92	31.44	30.70	31.40	31.40	2.88%	129,670
Oct 22, 2025	30.50	31.00	30.34	30.52	30.52	0.39%	143,047
Oct 21, 2025	30.96	31.18	30.20	30.40	30.40	-1.81%	170,344
Oct 20, 2025	31.10	31.32	30.70	30.96	30.96	0.98%	92,668
Oct 17, 2025	31.00	31.08	30.22	30.66	30.66	-2.54%	187,079
Oct 16, 2025	30.86	31.46	30.64	31.46	31.46	2.28%	148,649
Oct 15, 2025	32.08	32.10	30.66	30.76	30.76	-3.45%	173,377
Oct 14, 2025	31.24	31.90	30.90	31.86	31.86	1.08%	194,028
Oct 13, 2025	31.20	31.78	31.20	31.52	31.52	1.42%	166,683
Oct 10, 2025	31.92	31.92	31.08	31.08	31.08	-3.12%	195,051
Oct 9, 2025	32.14	32.42	31.82	32.08	32.08	0.19%	176,675
Oct 8, 2025	31.50	32.02	31.30	32.02	32.02	2.43%	206,961
Oct 7, 2025	30.60	31.46	30.50	31.26	31.26	2.36%	207,031
Oct 6, 2025	30.10	30.90	29.86	30.54	30.54	1.80%	216,131
Oct 3, 2025	29.00	30.76	29.00	30.00	30.00	4.31%	354,455
Oct 2, 2025	26.54	29.36	26.50	28.76	28.76	9.19%	491,198
Oct 1, 2025	26.22	26.56	26.00	26.34	26.34	-0.60%	104,118
Sep 30, 2025	26.38	26.72	26.26	26.50	26.50	0.53%	126,226
Sep 29, 2025	26.24	26.40	26.10	26.36	26.36	1.15%	109,429