Técnicas Reunidas, S.A. (BME:TRE)
Spain
· Delayed Price · Currency is EUR 27.90
-0.44 (-1.55%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 25.84 | 26.22 | 25.62 | 26.06 | 26.06 | 1.24% | 132,170 |
| Sep 25, 2025 | 25.50 | 25.80 | 25.26 | 25.74 | 25.74 | 0.47% | 91,269 |
| Sep 24, 2025 | 25.58 | 25.62 | 25.08 | 25.62 | 25.62 | 0.31% | 117,808 |
| Sep 23, 2025 | 25.10 | 25.66 | 24.96 | 25.54 | 25.54 | 1.75% | 78,185 |
| Sep 22, 2025 | 25.38 | 25.38 | 24.96 | 25.10 | 25.10 | -0.79% | 106,889 |
| Sep 19, 2025 | 25.64 | 25.84 | 25.04 | 25.30 | 25.30 | -0.63% | 234,040 |
| Sep 18, 2025 | 23.98 | 25.48 | 23.90 | 25.46 | 25.46 | 6.62% | 280,904 |
| Sep 17, 2025 | 23.84 | 23.96 | 23.68 | 23.88 | 23.88 | 0.84% | 109,682 |
| Sep 16, 2025 | 23.74 | 23.86 | 23.64 | 23.68 | 23.68 | -0.42% | 136,407 |
| Sep 15, 2025 | 24.00 | 24.10 | 23.66 | 23.78 | 23.78 | -0.42% | 108,057 |
| Sep 12, 2025 | 22.78 | 24.32 | 22.78 | 23.88 | 23.88 | 5.48% | 332,411 |
| Sep 11, 2025 | 21.70 | 22.78 | 21.56 | 22.64 | 22.64 | 5.20% | 176,996 |
| Sep 10, 2025 | 21.34 | 21.60 | 21.22 | 21.52 | 21.52 | 0.47% | 71,668 |
| Sep 9, 2025 | 21.50 | 21.54 | 21.14 | 21.42 | 21.42 | -0.19% | 70,776 |
| Sep 8, 2025 | 21.46 | 21.78 | 21.22 | 21.46 | 21.46 | 0.19% | 87,697 |
| Sep 5, 2025 | 21.72 | 22.00 | 21.32 | 21.42 | 21.42 | -2.01% | 83,891 |
| Sep 4, 2025 | 21.74 | 21.90 | 21.70 | 21.86 | 21.86 | 0.18% | 87,914 |
| Sep 3, 2025 | 22.08 | 22.30 | 21.74 | 21.82 | 21.82 | -1.09% | 88,895 |
| Sep 2, 2025 | 22.38 | 22.60 | 21.82 | 22.06 | 22.06 | -1.52% | 119,338 |
| Sep 1, 2025 | 22.50 | 22.64 | 21.96 | 22.40 | 22.40 | -1.23% | 134,008 |
| Aug 29, 2025 | 22.66 | 22.90 | 22.50 | 22.68 | 22.68 | 0.18% | 75,232 |
| Aug 28, 2025 | 22.44 | 22.66 | 22.22 | 22.64 | 22.64 | 1.80% | 76,133 |
| Aug 27, 2025 | 22.62 | 22.70 | 22.04 | 22.24 | 22.24 | -1.59% | 89,312 |
| Aug 26, 2025 | 22.46 | 22.82 | 22.00 | 22.60 | 22.60 | 1.16% | 316,785 |
| Aug 25, 2025 | 22.38 | 22.40 | 22.04 | 22.34 | 22.34 | -0.09% | 75,303 |
| Aug 22, 2025 | 22.08 | 22.42 | 22.04 | 22.36 | 22.36 | 1.64% | 99,084 |
| Aug 21, 2025 | 21.70 | 22.16 | 21.70 | 22.00 | 22.00 | 0.82% | 82,184 |
| Aug 20, 2025 | 21.98 | 22.04 | 21.76 | 21.82 | 21.82 | -1.18% | 83,209 |
| Aug 19, 2025 | 22.26 | 22.50 | 22.00 | 22.08 | 22.08 | -0.99% | 98,461 |
| Aug 18, 2025 | 22.00 | 22.30 | 21.92 | 22.30 | 22.30 | 1.64% | 77,424 |
| Aug 15, 2025 | 22.18 | 22.34 | 21.84 | 21.94 | 21.94 | -0.99% | 94,745 |
| Aug 14, 2025 | 21.70 | 22.16 | 21.50 | 22.16 | 22.16 | 3.26% | 110,148 |
| Aug 13, 2025 | 21.90 | 22.26 | 21.46 | 21.46 | 21.46 | -1.38% | 157,425 |
| Aug 12, 2025 | 21.24 | 21.76 | 21.24 | 21.76 | 21.76 | 2.74% | 104,823 |
| Aug 11, 2025 | 21.20 | 21.20 | 20.80 | 21.18 | 21.18 | 1.15% | 83,150 |
| Aug 8, 2025 | 20.76 | 21.06 | 20.76 | 20.94 | 20.94 | 0.19% | 139,987 |
| Aug 7, 2025 | 21.04 | 21.26 | 20.78 | 20.90 | 20.90 | -1.42% | 125,175 |
| Aug 6, 2025 | 21.90 | 21.90 | 21.08 | 21.20 | 21.20 | -1.76% | 154,914 |
| Aug 5, 2025 | 21.18 | 21.94 | 20.96 | 21.58 | 21.58 | 2.27% | 165,763 |
| Aug 4, 2025 | 21.22 | 21.30 | 20.64 | 21.10 | 21.10 | 0.29% | 178,764 |
| Aug 1, 2025 | 21.54 | 21.94 | 20.90 | 21.04 | 21.04 | -2.68% | 204,855 |
| Jul 31, 2025 | 21.90 | 22.42 | 20.84 | 21.62 | 21.62 | -0.18% | 410,646 |
| Jul 30, 2025 | 21.98 | 22.00 | 21.16 | 21.66 | 21.66 | -1.90% | 195,794 |
| Jul 29, 2025 | 21.90 | 22.20 | 21.72 | 22.08 | 22.08 | 1.66% | 176,903 |
| Jul 28, 2025 | 21.10 | 22.10 | 21.10 | 21.72 | 21.72 | 5.85% | 317,763 |
| Jul 25, 2025 | 20.72 | 20.82 | 20.32 | 20.52 | 20.52 | -1.16% | 112,206 |
| Jul 24, 2025 | 20.98 | 21.08 | 20.42 | 20.76 | 20.76 | -0.19% | 151,735 |
| Jul 23, 2025 | 21.00 | 21.02 | 20.68 | 20.80 | 20.80 | 0.68% | 106,154 |
| Jul 22, 2025 | 21.54 | 21.68 | 20.36 | 20.66 | 20.66 | -2.18% | 211,293 |
| Jul 21, 2025 | 21.20 | 21.38 | 21.06 | 21.12 | 21.12 | -0.28% | 345,791 |