Técnicas Reunidas, S.A. (BME:TRE)
Spain
· Delayed Price · Currency is EUR 36.96
+2.14 (6.15%)
At close: Feb 27, 2026
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34.56 | 38.66 | 34.24 | 36.96 | 36.96 | 6.15% | 495,836 |
| Feb 26, 2026 | 34.54 | 34.94 | 33.62 | 34.82 | 34.82 | 0.35% | 158,137 |
| Feb 25, 2026 | 34.74 | 34.76 | 34.00 | 34.70 | 34.70 | 0.58% | 116,320 |
| Feb 24, 2026 | 34.86 | 35.12 | 33.94 | 34.50 | 34.50 | -0.46% | 169,099 |
| Feb 23, 2026 | 35.30 | 35.60 | 34.16 | 34.66 | 34.66 | -1.53% | 207,608 |
| Feb 20, 2026 | 34.90 | 35.36 | 34.60 | 35.20 | 35.20 | 1.44% | 243,346 |
| Feb 19, 2026 | 34.16 | 35.00 | 33.74 | 34.70 | 34.70 | 1.82% | 245,075 |
| Feb 18, 2026 | 33.56 | 34.16 | 33.48 | 34.08 | 34.08 | 2.34% | 157,910 |
| Feb 17, 2026 | 33.16 | 33.72 | 32.76 | 33.30 | 33.30 | 0.24% | 139,831 |
| Feb 16, 2026 | 32.66 | 33.28 | 32.52 | 33.22 | 33.22 | 2.85% | 102,489 |
| Feb 13, 2026 | 32.14 | 33.14 | 31.68 | 32.30 | 32.30 | 0.06% | 96,251 |
| Feb 12, 2026 | 33.12 | 33.50 | 32.04 | 32.28 | 32.28 | -2.24% | 109,203 |
| Feb 11, 2026 | 32.48 | 33.12 | 32.08 | 33.02 | 33.02 | 1.66% | 140,553 |
| Feb 10, 2026 | 32.16 | 32.68 | 31.62 | 32.48 | 32.48 | -0.06% | 107,998 |
| Feb 9, 2026 | 31.16 | 32.50 | 30.98 | 32.50 | 32.50 | 4.50% | 192,427 |
| Feb 6, 2026 | 30.60 | 31.22 | 30.50 | 31.10 | 31.10 | 1.97% | 72,129 |
| Feb 5, 2026 | 30.18 | 31.48 | 29.86 | 30.50 | 30.50 | 1.06% | 157,202 |
| Feb 4, 2026 | 32.76 | 32.90 | 29.56 | 30.18 | 30.18 | -7.54% | 440,608 |
| Feb 3, 2026 | 32.30 | 32.72 | 32.14 | 32.64 | 32.64 | 1.56% | 91,424 |
| Feb 2, 2026 | 31.12 | 32.16 | 30.44 | 32.14 | 32.14 | 0.82% | 80,730 |
| Jan 30, 2026 | 31.40 | 32.40 | 31.36 | 31.88 | 31.88 | 1.21% | 186,336 |
| Jan 29, 2026 | 31.18 | 31.72 | 31.04 | 31.50 | 31.50 | 1.61% | 116,512 |
| Jan 28, 2026 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | -0.83% | 66,897 |
| Jan 27, 2026 | 31.70 | 31.70 | 30.50 | 31.26 | 31.26 | -1.45% | 162,627 |
| Jan 26, 2026 | 30.20 | 31.78 | 30.14 | 31.72 | 31.72 | 4.20% | 136,771 |
| Jan 23, 2026 | 30.08 | 30.58 | 29.92 | 30.44 | 30.44 | 1.13% | 67,840 |
| Jan 22, 2026 | 30.04 | 30.26 | 29.40 | 30.10 | 30.10 | 1.69% | 86,755 |
| Jan 21, 2026 | 29.84 | 29.84 | 29.06 | 29.60 | 29.60 | -0.13% | 82,129 |
| Jan 20, 2026 | 29.84 | 29.84 | 29.00 | 29.64 | 29.64 | -1.98% | 80,598 |
| Jan 19, 2026 | 30.18 | 30.50 | 29.30 | 30.24 | 30.24 | -2.26% | 107,658 |
| Jan 16, 2026 | 30.06 | 30.96 | 29.72 | 30.94 | 30.94 | 2.52% | 99,170 |
| Jan 15, 2026 | 30.76 | 30.76 | 30.10 | 30.18 | 30.18 | -1.76% | 71,428 |
| Jan 14, 2026 | 30.50 | 30.84 | 30.02 | 30.72 | 30.72 | 0.99% | 93,209 |
| Jan 13, 2026 | 30.10 | 30.60 | 29.30 | 30.42 | 30.42 | 1.33% | 93,010 |
| Jan 12, 2026 | 29.32 | 30.08 | 28.90 | 30.02 | 30.02 | 3.09% | 125,844 |
| Jan 9, 2026 | 29.02 | 29.50 | 28.22 | 29.12 | 29.12 | 0.83% | 112,536 |
| Jan 8, 2026 | 28.70 | 29.30 | 28.52 | 28.88 | 28.88 | - | 52,083 |
| Jan 7, 2026 | 29.04 | 29.06 | 28.52 | 28.88 | 28.88 | -0.55% | 94,723 |
| Jan 6, 2026 | 30.14 | 30.30 | 28.98 | 29.04 | 29.04 | -2.48% | 97,266 |
| Jan 5, 2026 | 28.74 | 30.04 | 28.70 | 29.78 | 29.78 | 5.38% | 180,829 |
| Jan 2, 2026 | 27.64 | 28.34 | 27.56 | 28.26 | 28.26 | 2.24% | 90,490 |
| Dec 31, 2025 | 27.40 | 27.76 | 27.30 | 27.64 | 27.64 | -0.14% | 77,937 |
| Dec 30, 2025 | 27.84 | 28.00 | 27.38 | 27.68 | 27.68 | -0.65% | 83,087 |
| Dec 29, 2025 | 27.84 | 28.00 | 27.50 | 27.86 | 27.86 | 0.07% | 79,199 |
| Dec 24, 2025 | 27.62 | 27.94 | 27.62 | 27.84 | 27.84 | -0.71% | 35,726 |
| Dec 23, 2025 | 27.74 | 28.04 | 27.50 | 28.04 | 28.04 | 0.36% | 123,640 |
| Dec 22, 2025 | 27.84 | 27.94 | 27.12 | 27.94 | 27.94 | 1.45% | 92,955 |
| Dec 19, 2025 | 27.70 | 27.92 | 27.18 | 27.54 | 27.54 | -0.72% | 147,418 |
| Dec 18, 2025 | 26.70 | 27.74 | 26.70 | 27.74 | 27.74 | 3.51% | 100,969 |
| Dec 17, 2025 | 27.16 | 27.78 | 26.72 | 26.80 | 26.80 | -2.55% | 135,287 |
| Dec 16, 2025 | 28.02 | 28.18 | 26.32 | 27.50 | 27.50 | -3.37% | 280,850 |
| Dec 15, 2025 | 28.20 | 28.46 | 27.90 | 28.46 | 28.46 | 2.01% | 74,347 |
| Dec 12, 2025 | 28.46 | 28.78 | 27.88 | 27.90 | 27.90 | -1.20% | 106,432 |
| Dec 11, 2025 | 28.24 | 28.44 | 28.12 | 28.24 | 28.24 | -0.70% | 82,513 |
| Dec 10, 2025 | 28.44 | 28.44 | 27.98 | 28.44 | 28.44 | -0.35% | 98,118 |
| Dec 9, 2025 | 28.48 | 28.56 | 28.12 | 28.54 | 28.54 | 0.07% | 70,139 |
| Dec 8, 2025 | 27.86 | 28.76 | 27.86 | 28.52 | 28.52 | 2.22% | 90,302 |
| 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 |