Skip to main content
Tubos Reunidos, S.A. (BME:TRG)
Spain flag Spain · Delayed Price · Currency is EUR
0.143
+0.003 (2.29%)
Apr 28, 2026, 5:35 PM CET

Tubos Reunidos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.160.130.140.142.29%5,474,920
Apr 27, 20260.220.220.130.140.14-37.50%15,583,678
Apr 24, 20260.230.230.220.220.22-1.32%625,055
Apr 23, 20260.230.230.230.230.23-1.73%410,727
Apr 22, 20260.240.240.230.230.230.65%522,602
Apr 21, 20260.230.230.230.230.23-0.43%742,241
Apr 20, 20260.240.240.230.230.23-1.71%824,544
Apr 17, 20260.250.250.230.230.23-2.29%1,823,847
Apr 16, 20260.250.260.240.240.24-4.00%1,630,025
Apr 15, 20260.250.250.240.250.251.83%442,399
Apr 14, 20260.230.250.230.250.251.03%692,428
Apr 13, 20260.240.240.230.240.244.07%297,102
Apr 10, 20260.230.240.230.230.232.64%476,383
Apr 9, 20260.230.230.220.230.23-1.09%59,238
Apr 8, 20260.230.240.230.230.234.55%791,204
Apr 7, 20260.230.230.220.220.22-1.79%541,131
Apr 2, 20260.230.230.220.220.22-1.75%288,739
Apr 1, 20260.230.230.230.230.231.79%460,395
Mar 31, 20260.230.230.220.220.22-0.88%1,127,314
Mar 30, 20260.240.240.220.230.23-7.38%1,497,670
Mar 27, 20260.250.260.240.240.24-2.79%396,429
Mar 26, 20260.260.260.250.250.25-1.18%408,817
Mar 25, 20260.270.270.250.250.25-0.20%366,308
Mar 24, 20260.260.270.250.250.25-1.74%315,007
Mar 23, 20260.260.270.260.260.261.17%412,780
Mar 20, 20260.270.270.260.260.26-1.73%289,483
Mar 19, 20260.270.270.260.260.26-2.43%483,683
Mar 18, 20260.250.270.250.270.278.98%1,027,752
Mar 17, 20260.240.250.240.250.251.24%598,198
Mar 16, 20260.250.250.240.240.24-3.59%911,845
Mar 13, 20260.270.270.250.250.25-4.92%2,282,873
Mar 12, 20260.270.270.260.260.26-2.40%304,338
Mar 11, 20260.280.280.270.270.27-1.99%388,906
Mar 10, 20260.280.290.270.280.28-3.66%463,026
Mar 9, 20260.270.290.260.290.299.14%1,239,657
Mar 6, 20260.270.270.260.260.26-3.85%448,885
Mar 5, 20260.270.280.270.270.270.74%205,187
Mar 4, 20260.260.270.260.270.275.04%494,439
Mar 3, 20260.280.280.260.260.26-8.02%716,424
Mar 2, 20260.290.290.280.280.28-4.92%577,486
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