Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.40	35.66	34.24	34.76	34.76	-1.59%	198,824
Apr 27, 2026	36.52	36.54	35.28	35.32	35.32	-1.73%	226,307
Apr 24, 2026	35.70	36.76	35.70	35.94	35.94	-0.61%	200,045
Apr 23, 2026	36.36	36.80	35.26	36.16	36.16	0.11%	189,368
Apr 22, 2026	35.44	36.40	35.20	36.12	36.12	2.32%	261,180
Apr 21, 2026	34.80	35.30	34.60	35.30	35.30	2.74%	225,937
Apr 20, 2026	34.08	35.02	33.90	34.36	34.36	0.06%	255,736
Apr 17, 2026	33.82	34.58	32.40	34.34	34.34	1.72%	411,423
Apr 16, 2026	35.76	36.18	33.76	33.76	33.76	-4.09%	314,914
Apr 15, 2026	34.84	35.70	34.70	35.20	35.20	1.44%	317,478
Apr 14, 2026	34.52	35.24	34.28	34.70	34.70	1.52%	221,152
Apr 13, 2026	33.30	34.54	33.30	34.18	34.18	1.06%	173,731
Apr 10, 2026	33.76	34.04	33.20	33.82	33.82	-0.35%	204,336
Apr 9, 2026	35.38	35.64	33.84	33.94	33.94	-4.88%	294,843
Apr 8, 2026	35.00	36.00	34.00	35.68	35.68	14.43%	493,854
Apr 7, 2026	31.90	32.34	30.56	31.18	31.18	-1.08%	243,080
Apr 2, 2026	31.70	31.94	30.76	31.52	31.52	-2.48%	252,625
Apr 1, 2026	33.56	33.80	31.26	32.32	32.32	6.11%	335,757
Mar 31, 2026	29.64	30.66	29.34	30.46	30.46	2.63%	161,639
Mar 30, 2026	29.48	30.18	29.14	29.68	29.68	0.54%	250,654
Mar 27, 2026	30.62	30.62	29.00	29.52	29.52	-2.96%	175,404
Mar 26, 2026	30.10	30.50	29.72	30.42	30.42	0.26%	138,890
Mar 25, 2026	30.98	31.12	30.24	30.34	30.34	0.53%	193,675
Mar 24, 2026	30.16	30.60	29.26	30.18	30.18	0.33%	219,844
Mar 23, 2026	27.40	30.86	27.38	30.08	30.08	5.99%	701,467
Mar 20, 2026	28.80	29.30	28.38	28.38	28.38	-0.98%	303,005
Mar 19, 2026	27.12	28.98	26.52	28.66	28.66	5.91%	331,148
Mar 18, 2026	27.48	27.94	26.78	27.06	27.06	-0.29%	285,350
Mar 17, 2026	27.96	27.96	26.78	27.14	27.14	-3.76%	272,283
Mar 16, 2026	28.20	28.26	27.38	28.20	28.20	-0.77%	206,626
Mar 13, 2026	30.14	30.14	28.40	28.42	28.42	-5.83%	336,865
Mar 12, 2026	31.30	31.30	29.58	30.18	30.18	-4.07%	186,165
Mar 11, 2026	31.40	32.10	30.86	31.46	31.46	0.19%	141,595
Mar 10, 2026	32.00	32.38	31.18	31.40	31.40	2.88%	227,291
Mar 9, 2026	29.30	30.64	28.72	30.52	30.52	-2.86%	338,689
Mar 6, 2026	31.10	31.78	30.68	31.42	31.42	1.95%	223,274
Mar 5, 2026	31.14	33.20	30.24	30.82	30.82	-0.84%	383,274
Mar 4, 2026	29.00	31.24	28.74	31.08	31.08	4.93%	444,864
Mar 3, 2026	31.78	32.70	28.90	29.62	29.62	-9.91%	699,621
Mar 2, 2026	35.80	35.92	32.88	32.88	32.88	-11.04%	437,868
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