Tubos Reunidos, S.A. (BME:TRG)
Spain
· Delayed Price · Currency is EUR 0.384
+0.006 (1.46%)
At close: Dec 5, 2025
Tubos Reunidos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.46% | 149,582 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.31% | 145,369 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.29% | 527,953 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.31% | 283,537 |
| Dec 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.59% | 250,052 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.92% | 314,482 |
| Nov 27, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.91% | 628,875 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.78% | 261,688 |
| Nov 25, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.18% | 585,592 |
| Nov 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.68% | 435,044 |
| Nov 21, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.40% | 762,695 |
| Nov 20, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.86% | 842,736 |
| Nov 19, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.28% | 347,793 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.51% | 471,665 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.38% | 205,276 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.85% | 313,258 |
| Nov 13, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 0.12% | 460,062 |
| Nov 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.15% | 902,367 |
| Nov 11, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.75% | 531,876 |
| Nov 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 2.18% | 940,547 |
| Nov 7, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -12.05% | 4,535,362 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.79% | 778,265 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.43% | 285,651 |
| Nov 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.94% | 440,911 |
| Nov 3, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.31% | 324,780 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 424,783 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.61% | 627,635 |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.53% | 486,395 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.09% | 619,719 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 205,905 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.90% | 433,078 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.17% | 650,221 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.69% | 797,873 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.83% | 730,572 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.64% | 1,537,558 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.20% | 434,525 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.80% | 890,903 |
| Oct 15, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -0.59% | 757,736 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.20% | 576,851 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 497,283 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.04% | 1,292,577 |
| Oct 9, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -3.66% | 1,171,172 |
| Oct 8, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 807,030 |
| Oct 7, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 5.00% | 3,088,893 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 237,582 |
| Oct 3, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 124,890 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 170,646 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.40% | 230,423 |
| Sep 30, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.20% | 60,326 |
| Sep 29, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 254,303 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.20% | 207,322 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.56% | 319,634 |
| Sep 24, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.54% | 155,764 |
| Sep 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.17% | 130,577 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.34% | 144,991 |
| Sep 19, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 204,684 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.19% | 78,604 |
| Sep 17, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.77% | 127,160 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.26% | 298,854 |
| Sep 15, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.95% | 164,951 |
| Sep 12, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.76% | 294,460 |
| Sep 11, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.75% | 202,462 |
| Sep 10, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 4.10% | 390,148 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 109,372 |
| Sep 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.58% | 35,221 |
| Sep 5, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.78% | 268,713 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.73% | 225,783 |
| Sep 3, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 2.37% | 168,411 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 222,175 |
| Sep 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.20% | 181,035 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.20% | 126,230 |
| Aug 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 83,879 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 304,637 |
| Aug 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.90% | 179,004 |
| Aug 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 317,902 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 2.36% | 337,802 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.59% | 174,634 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 91,992 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.19% | 146,245 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 119,750 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.54% | 370,220 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.57% | 167,155 |
| Aug 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.34% | 303,906 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.99% | 432,738 |
| Aug 11, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.14% | 492,593 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 411,398 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 234,474 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.36% | 187,772 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.58% | 351,109 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -2.46% | 341,333 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.38% | 339,549 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.28% | 378,698 |
| Jul 30, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 6.81% | 877,971 |
| Jul 29, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -2.10% | 366,219 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.14% | 1,496,609 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.63% | 254,794 |
| Jul 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.36% | 363,256 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.10% | 219,834 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.18% | 127,429 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 186,802 |