Técnicas Reunidas, S.A. (FRA:T5R)
Germany
· Delayed Price · Currency is EUR 28.26
+0.06 (0.21%)
Last updated: Dec 5, 2025, 3:15 PM CET
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.54% | - |
| Dec 3, 2025 | 28.52 | 28.64 | 28.52 | 28.64 | 28.64 | 1.13% | 1 |
| Dec 2, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.49% | - |
| Dec 1, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.49% | - |
| Nov 28, 2025 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | 1.35% | 26 |
| Nov 27, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.56% | - |
| Nov 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.68% | - |
| Nov 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 4.70% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% | - |
| Nov 21, 2025 | 28.12 | 28.12 | 26.18 | 26.46 | 26.46 | -8.12% | 544 |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.82% | 150 |
| Nov 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.73% | - |
| Nov 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -2.02% | - |
| Nov 13, 2025 | 30.18 | 30.76 | 30.18 | 30.76 | 30.76 | 0.39% | 10 |
| Nov 12, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.58% | - |
| Nov 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.06% | - |
| Nov 10, 2025 | 30.30 | 30.94 | 30.30 | 30.80 | 30.80 | 7.24% | 13 |
| Nov 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -2.38% | - |
| Nov 6, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.61% | - |
| Nov 5, 2025 | 29.62 | 29.62 | 29.60 | 29.60 | 29.60 | -3.90% | 1 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.09% | - |
| Nov 3, 2025 | 30.88 | 31.14 | 30.88 | 31.14 | 31.14 | 1.17% | 100 |
| Oct 31, 2025 | 31.36 | 31.36 | 30.50 | 30.78 | 30.78 | -3.39% | 77 |
| Oct 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% | - |
| Oct 29, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.81% | - |
| Oct 28, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.99% | - |
| Oct 27, 2025 | 31.80 | 32.36 | 31.80 | 32.36 | 32.36 | 1.12% | 100 |
| Oct 24, 2025 | 31.46 | 32.00 | 31.46 | 32.00 | 32.00 | 5.33% | 160 |
| Oct 23, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.40% | - |
| Oct 22, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.82% | - |
| Oct 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.33% | - |
| Oct 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.97% | 2,650 |
| Oct 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.21% | - |
| Oct 16, 2025 | 30.62 | 31.40 | 30.62 | 31.40 | 31.40 | -2.30% | 101 |
| Oct 15, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.23% | - |
| Oct 14, 2025 | 31.30 | 31.44 | 31.30 | 31.44 | 31.44 | 1.48% | 2 |
| Oct 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.90% | - |
| Oct 10, 2025 | 31.94 | 31.94 | 31.58 | 31.58 | 31.58 | 0.51% | 40 |
| Oct 9, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.32% | - |
| Oct 8, 2025 | 31.12 | 31.84 | 31.12 | 31.84 | 31.84 | 5.43% | 150 |
| Oct 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.18% | - |
| Oct 6, 2025 | 29.40 | 30.56 | 29.40 | 30.56 | 30.56 | 2.07% | 825 |
| Oct 3, 2025 | 28.62 | 29.94 | 28.62 | 29.94 | 29.94 | 3.46% | 322 |
| Oct 2, 2025 | 26.34 | 28.94 | 26.34 | 28.94 | 28.94 | 9.62% | 175 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.23% | - |
| Sep 30, 2025 | 26.24 | 26.56 | 26.24 | 26.46 | 26.46 | 0.99% | 12 |
| Sep 29, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | 2.02% | 1 |
| Sep 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.71% | - |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% | - |
| Sep 24, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 2.24% | 1 |
| Sep 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.48% | - |
| Sep 22, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -1.57% | 4 |
| Sep 19, 2025 | 25.34 | 25.50 | 25.34 | 25.50 | 25.50 | 0.79% | 11 |
| Sep 18, 2025 | 23.78 | 25.30 | 23.78 | 25.30 | 25.30 | 7.29% | 314 |
| Sep 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Sep 16, 2025 | 23.68 | 23.68 | 23.58 | 23.58 | 23.58 | -0.84% | 450 |
| Sep 15, 2025 | 23.94 | 23.94 | 23.78 | 23.78 | 23.78 | -0.83% | 62 |
| Sep 12, 2025 | 22.54 | 23.98 | 22.54 | 23.98 | 23.98 | 11.95% | 440 |
| Sep 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.47% | - |
| Sep 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% | - |
| Sep 9, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | 21.40 | 0.66% | 203 |
| Sep 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.30% | 320 |
| Sep 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.18% | - |
| Sep 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.09% | - |
| Sep 3, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.52% | - |
| Sep 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.27% | 68 |
| Sep 1, 2025 | 22.58 | 22.58 | 22.02 | 22.02 | 22.02 | -2.31% | 68 |
| Aug 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.71% | - |
| Aug 28, 2025 | 22.14 | 22.38 | 22.14 | 22.38 | 22.38 | -0.53% | 12 |
| Aug 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 26, 2025 | 22.24 | 22.70 | 22.24 | 22.70 | 22.70 | 1.98% | 195 |
| Aug 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.64% | - |
| Aug 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% | - |
| Aug 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.64% | - |
| Aug 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.53% | - |
| Aug 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.73% | - |
| Aug 18, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% | 280 |
| Aug 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2.22% | - |
| Aug 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | - |
| Aug 13, 2025 | 21.66 | 21.66 | 21.58 | 21.58 | 21.58 | 0.56% | 45 |
| Aug 12, 2025 | 21.08 | 21.46 | 21.08 | 21.46 | 21.46 | 1.80% | 59 |
| Aug 11, 2025 | 20.88 | 21.08 | 20.88 | 21.08 | 21.08 | 1.15% | 151 |
| Aug 8, 2025 | 20.78 | 20.84 | 20.78 | 20.84 | 20.84 | -1.70% | 6 |
| Aug 7, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | -0.56% | 238 |
| Aug 6, 2025 | 21.38 | 21.44 | 21.32 | 21.32 | 21.32 | - | 186 |
| Aug 5, 2025 | 21.00 | 21.32 | 21.00 | 21.32 | 21.32 | 2.70% | 50 |
| Aug 4, 2025 | 21.24 | 21.24 | 20.76 | 20.76 | 20.76 | -0.86% | 171 |
| Aug 1, 2025 | 21.52 | 21.52 | 20.94 | 20.94 | 20.94 | -2.70% | 30 |
| Jul 31, 2025 | 21.90 | 21.90 | 20.92 | 21.52 | 21.52 | -1.28% | 489 |
| Jul 30, 2025 | 21.98 | 21.98 | 21.44 | 21.80 | 21.80 | -0.73% | 262 |
| Jul 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.64% | 103 |
| Jul 28, 2025 | 20.62 | 21.94 | 20.62 | 21.82 | 21.82 | 6.54% | 1,070 |
| Jul 25, 2025 | 20.66 | 20.66 | 20.48 | 20.48 | 20.48 | -2.20% | 1 |
| Jul 24, 2025 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | 0.96% | 11 |
| Jul 23, 2025 | 20.82 | 20.82 | 20.74 | 20.74 | 20.74 | 0.58% | 60 |
| Jul 22, 2025 | 21.00 | 21.00 | 20.62 | 20.62 | 20.62 | -2.92% | 405 |
| Jul 21, 2025 | 21.08 | 21.24 | 21.08 | 21.24 | 21.24 | - | 10 |
| Jul 18, 2025 | 21.12 | 21.24 | 21.12 | 21.24 | 21.24 | - | 4 |