Skip to main content
Tubos Reunidos, S.A. (BME:TRG)
Spain flag Spain · Delayed Price · Currency is EUR
0.269
-0.012 (-4.10%)
Mar 3, 2026, 9:24 AM CET

Tubos Reunidos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.290.290.280.29--3.39%215,051
Feb 27, 20260.300.310.290.300.300.68%729,992
Feb 26, 20260.290.300.290.290.294.27%471,865
Feb 25, 20260.280.290.280.280.28-0.71%253,773
Feb 24, 20260.290.290.280.280.280.35%238,368
Feb 23, 20260.290.290.270.280.280.18%405,612
Feb 20, 20260.280.290.270.280.281.08%176,839
Feb 19, 20260.290.290.280.280.28-1.59%190,903
Feb 18, 20260.280.290.280.280.28-331,218
Feb 17, 20260.290.290.280.280.280.71%338,878
Feb 16, 20260.270.290.270.280.281.63%1,683,465
Feb 13, 20260.250.290.250.280.2813.09%2,780,834
Feb 12, 20260.250.260.240.240.24-2.98%442,640
Feb 11, 20260.250.260.250.250.25-0.98%530,401
Feb 10, 20260.270.270.250.250.25-4.32%587,385
Feb 9, 20260.250.270.240.270.275.98%2,635,929
Feb 6, 20260.250.260.250.250.251.01%1,250,542
Feb 5, 20260.260.260.240.250.25-4.97%2,803,690
Feb 4, 20260.280.280.260.260.26-7.27%2,922,073
Feb 3, 20260.280.290.280.280.28-2.93%1,593,203
Feb 2, 20260.290.300.290.290.29-1.86%493,516
Jan 30, 20260.290.300.280.300.302.25%757,674
Jan 29, 20260.310.310.290.290.29-2.20%696,286
Jan 28, 20260.290.300.290.300.302.07%454,286
Jan 27, 20260.300.300.290.290.29-2.03%583,910
Jan 26, 20260.310.310.300.300.30-1.99%456,847
Jan 23, 20260.300.310.300.300.30-583,274
Jan 22, 20260.300.300.290.300.303.78%1,371,131
Jan 21, 20260.290.300.290.290.29-1.69%463,368
Jan 20, 20260.300.300.280.300.301.02%474,064
Jan 19, 20260.300.300.290.290.29-1.35%659,279
Jan 16, 20260.310.310.300.300.30-3.41%1,064,997
Jan 15, 20260.310.310.300.310.31-0.32%309,100
Jan 14, 20260.320.330.300.310.31-4.04%1,652,264
Jan 13, 20260.330.330.320.320.32-1.38%233,643
Jan 12, 20260.330.330.320.330.330.77%264,108
Jan 9, 20260.320.330.320.320.32-1.07%323,594
Jan 8, 20260.320.330.320.330.331.55%524,463
Jan 7, 20260.330.330.320.320.32-3.16%1,130,720
Jan 6, 20260.340.340.330.330.33-0.15%591,795
Jan 5, 20260.340.360.320.330.33-0.45%5,008,420
Jan 2, 20260.320.340.310.330.335.52%1,922,498
Dec 31, 20250.290.320.290.320.327.09%2,100,931
Dec 30, 20250.300.300.290.300.30-0.84%3,432,662
Dec 29, 20250.300.310.290.300.30-1.65%3,357,212
Dec 24, 20250.300.310.300.300.30-1.46%998,330
Dec 23, 20250.310.320.310.310.31-0.48%1,158,748
Dec 22, 20250.310.320.300.310.31-1.75%1,559,501
Dec 19, 20250.330.330.310.320.32-2.63%836,426
Dec 18, 20250.310.330.310.320.321.73%1,167,154
Dec 17, 20250.330.330.320.320.32-3.64%1,112,680
Dec 16, 20250.320.330.320.330.331.85%914,591
Dec 15, 20250.330.340.320.320.32-3.86%3,152,003
Dec 12, 20250.350.350.340.340.34-2.60%537,426
Dec 11, 20250.350.360.350.350.35-613,059
Dec 10, 20250.360.360.340.350.35-4.68%2,109,295
Dec 9, 20250.380.380.360.360.36-3.71%459,492
Dec 8, 20250.390.390.370.380.38-1.69%243,871
Dec 5, 20250.380.390.380.380.381.46%149,582
Dec 4, 20250.380.380.380.380.38-1.31%145,369
Dec 3, 20250.380.390.380.380.38-1.29%527,953
Dec 2, 20250.390.390.380.390.391.31%283,537
Dec 1, 20250.370.380.370.380.381.59%250,052
Nov 28, 20250.380.380.370.380.38-0.92%314,482
Nov 27, 20250.380.390.370.380.38-0.91%628,875
Nov 26, 20250.390.390.380.380.38-0.78%261,688
Nov 25, 20250.380.390.380.390.391.18%585,592
Nov 24, 20250.370.390.370.380.382.68%435,044
Nov 21, 20250.370.380.360.370.37-0.40%762,695
Nov 20, 20250.380.390.370.370.37-2.86%842,736
Nov 19, 20250.390.400.390.390.39-2.28%347,793
Nov 18, 20250.400.400.390.390.39-0.51%471,665
Nov 17, 20250.410.410.400.400.40-0.38%205,276
Nov 14, 20250.410.410.400.400.40-1.85%313,258
Nov 13, 20250.400.420.400.410.410.12%460,062
Nov 12, 20250.400.410.400.400.402.15%902,367
Nov 11, 20250.400.410.390.400.40-0.75%531,876
Nov 10, 20250.410.420.390.400.402.18%940,547
Nov 7, 20250.440.440.390.390.39-12.05%4,535,362
Nov 6, 20250.460.460.440.440.44-3.79%778,265
Nov 5, 20250.470.470.450.460.461.43%285,651
Nov 4, 20250.450.460.450.460.46-1.94%440,911
Nov 3, 20250.460.470.450.460.461.31%324,780
Oct 31, 20250.460.470.450.460.46-424,783
Oct 30, 20250.470.470.460.460.46-1.61%627,635
Oct 29, 20250.470.470.470.470.47-0.53%486,395
Oct 28, 20250.480.480.470.470.47-2.09%619,719
Oct 27, 20250.480.480.480.480.48-0.21%205,905
Oct 24, 20250.470.480.470.480.482.90%433,078
Oct 23, 20250.470.470.470.470.47-1.17%650,221
Oct 22, 20250.480.490.470.470.47-2.69%797,873
Oct 21, 20250.490.490.470.480.480.83%730,572
Oct 20, 20250.490.500.470.480.48-2.64%1,537,558
Oct 17, 20250.500.500.480.490.49-1.20%434,525
Oct 16, 20250.500.510.500.500.50-0.80%890,903
Oct 15, 20250.510.510.490.500.50-0.59%757,736
Oct 14, 20250.510.510.500.510.510.20%576,851
Oct 13, 20250.510.510.500.510.51-0.98%497,283
Oct 10, 20250.530.530.510.510.51-3.04%1,292,577
Oct 9, 20250.550.560.520.530.53-3.66%1,171,172