Técnicas Reunidas, S.A. (VIE:TRE)
Austria
· Delayed Price · Currency is EUR 31.28
+0.38 (1.23%)
At close: Mar 6, 2026
Técnicas Reunidas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.96 | 31.28 | 30.96 | 31.28 | 31.28 | 1.23% | - |
| Mar 5, 2026 | 30.60 | 32.38 | 30.60 | 30.90 | 30.90 | 0.52% | 1,083 |
| Mar 4, 2026 | 29.10 | 30.74 | 28.88 | 30.74 | 30.74 | 2.88% | 3,903 |
| Mar 3, 2026 | 31.76 | 31.76 | 29.28 | 29.88 | 29.88 | -10.54% | 1,328 |
| Mar 2, 2026 | 35.52 | 35.88 | 33.32 | 33.40 | 33.40 | -8.79% | 6,909 |
| Feb 27, 2026 | 36.20 | 36.62 | 36.20 | 36.62 | 36.62 | 7.26% | - |
| Feb 26, 2026 | 34.22 | 34.88 | 34.14 | 34.14 | 34.14 | -1.39% | - |
| Feb 25, 2026 | 34.74 | 34.74 | 34.34 | 34.62 | 34.62 | 0.76% | - |
| Feb 24, 2026 | 35.04 | 35.04 | 34.36 | 34.36 | 34.36 | -0.35% | - |
| Feb 23, 2026 | 34.84 | 34.84 | 34.48 | 34.48 | 34.48 | -1.20% | 362 |
| Feb 20, 2026 | 35.04 | 35.16 | 34.90 | 34.90 | 34.90 | 1.45% | - |
| Feb 19, 2026 | 34.34 | 34.40 | 33.82 | 34.40 | 34.40 | 2.50% | - |
| Feb 18, 2026 | 33.72 | 33.72 | 33.56 | 33.56 | 33.56 | 1.51% | - |
| Feb 17, 2026 | 33.14 | 33.50 | 33.06 | 33.06 | 33.06 | 0.49% | - |
| Feb 16, 2026 | 32.68 | 33.20 | 32.68 | 32.90 | 32.90 | 2.17% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 31.80 | 32.20 | 32.20 | -2.01% | - |
| Feb 12, 2026 | 33.20 | 33.20 | 32.86 | 32.86 | 32.86 | -0.36% | - |
| Feb 11, 2026 | 32.26 | 32.98 | 32.18 | 32.98 | 32.98 | 1.10% | - |
| Feb 10, 2026 | 32.24 | 32.62 | 32.24 | 32.62 | 32.62 | 2.19% | - |
| Feb 9, 2026 | 31.30 | 31.92 | 31.30 | 31.92 | 31.92 | 2.64% | - |
| Feb 6, 2026 | 30.64 | 31.20 | 30.64 | 31.10 | 31.10 | 0.97% | - |
| Feb 5, 2026 | 30.20 | 31.42 | 30.20 | 30.80 | 30.80 | 1.38% | 724 |
| Feb 4, 2026 | 32.68 | 32.68 | 30.38 | 30.38 | 30.38 | -6.23% | 47 |
| Feb 3, 2026 | 32.40 | 32.60 | 32.38 | 32.40 | 32.40 | 2.21% | - |
| Feb 2, 2026 | 30.98 | 31.72 | 30.98 | 31.70 | 31.70 | -0.56% | - |
| Jan 30, 2026 | 31.54 | 32.24 | 31.54 | 31.88 | 31.88 | 0.63% | 724 |
| Jan 29, 2026 | 31.32 | 31.68 | 31.16 | 31.68 | 31.68 | 1.28% | - |
| Jan 28, 2026 | 31.34 | 31.34 | 31.00 | 31.28 | 31.28 | 1.43% | - |
| Jan 27, 2026 | 30.78 | 30.92 | 30.72 | 30.84 | 30.84 | 0.39% | - |
| Jan 26, 2026 | 30.30 | 30.72 | 30.22 | 30.72 | 30.72 | 0.52% | - |
| Jan 23, 2026 | 30.02 | 30.56 | 30.02 | 30.56 | 30.56 | 2.48% | - |
| Jan 22, 2026 | 29.94 | 30.20 | 29.58 | 29.82 | 29.82 | 1.98% | - |
| Jan 21, 2026 | 29.72 | 29.72 | 29.24 | 29.24 | 29.24 | -0.48% | - |
| Jan 20, 2026 | 29.66 | 29.66 | 29.10 | 29.38 | 29.38 | -3.55% | - |
| Jan 19, 2026 | 30.00 | 30.46 | 29.82 | 30.46 | 30.46 | -0.39% | 651 |
| Jan 16, 2026 | 30.26 | 30.58 | 29.90 | 30.58 | 30.58 | 1.12% | - |
| Jan 15, 2026 | 30.60 | 30.60 | 30.24 | 30.24 | 30.24 | -1.05% | - |
| Jan 14, 2026 | 30.24 | 30.64 | 30.24 | 30.56 | 30.56 | 1.13% | - |
| Jan 13, 2026 | 30.12 | 30.22 | 29.58 | 30.22 | 30.22 | 1.89% | - |
| Jan 12, 2026 | 29.18 | 29.66 | 29.18 | 29.66 | 29.66 | 3.71% | - |
| Jan 9, 2026 | 29.38 | 29.38 | 28.28 | 28.60 | 28.60 | -2.26% | - |
| Jan 8, 2026 | 28.94 | 29.26 | 28.88 | 29.26 | 29.26 | 1.74% | - |
| Jan 7, 2026 | 28.84 | 28.84 | 28.60 | 28.76 | 28.76 | -3.16% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 29.52 | 29.70 | 29.70 | 0.88% | - |
| Jan 5, 2026 | 28.94 | 29.48 | 28.94 | 29.44 | 29.44 | 5.14% | 741 |
| Jan 2, 2026 | 27.66 | 28.36 | 27.66 | 28.00 | 28.00 | 1.60% | - |
| Dec 30, 2025 | 27.82 | 27.82 | 27.50 | 27.56 | 27.56 | -0.43% | - |
| Dec 29, 2025 | 27.76 | 27.76 | 27.64 | 27.68 | 27.68 | -0.29% | - |
| Dec 23, 2025 | 27.78 | 27.80 | 27.58 | 27.76 | 27.76 | 0.36% | - |
| Dec 22, 2025 | 27.68 | 27.68 | 27.24 | 27.66 | 27.66 | -0.36% | - |
| Dec 19, 2025 | 27.62 | 27.76 | 27.36 | 27.76 | 27.76 | 1.39% | - |
| Dec 18, 2025 | 26.94 | 27.38 | 26.94 | 27.38 | 27.38 | 1.11% | - |
| Dec 17, 2025 | 27.30 | 27.50 | 26.96 | 27.08 | 27.08 | -1.24% | - |
| Dec 16, 2025 | 27.58 | 27.66 | 27.36 | 27.42 | 27.42 | -2.97% | 1,829 |
| Dec 15, 2025 | 28.16 | 28.26 | 28.06 | 28.26 | 28.26 | -1.26% | - |
| Dec 12, 2025 | 28.34 | 28.68 | 28.34 | 28.62 | 28.62 | 1.42% | - |
| Dec 11, 2025 | 28.36 | 28.36 | 28.20 | 28.22 | 28.22 | 0.07% | - |
| Dec 10, 2025 | 28.32 | 28.32 | 28.20 | 28.20 | 28.20 | -0.63% | - |
| Dec 9, 2025 | 28.34 | 28.40 | 28.34 | 28.38 | 28.38 | -0.63% | - |
| Dec 8, 2025 | 28.34 | 28.56 | 28.34 | 28.56 | 28.56 | 0.99% | - |
| Dec 5, 2025 | 28.34 | 28.58 | 28.28 | 28.28 | 28.28 | 0.78% | - |
| Dec 4, 2025 | 28.30 | 28.30 | 27.98 | 28.06 | 28.06 | -0.36% | - |
| Dec 3, 2025 | 28.62 | 28.62 | 28.16 | 28.16 | 28.16 | -1.19% | - |
| Dec 2, 2025 | 28.68 | 28.72 | 28.38 | 28.50 | 28.50 | 1.35% | - |
| Dec 1, 2025 | 28.28 | 28.28 | 27.72 | 28.12 | 28.12 | -1.19% | - |
| Nov 28, 2025 | 28.34 | 28.46 | 28.34 | 28.46 | 28.46 | 0.49% | - |
| Nov 27, 2025 | 28.32 | 28.32 | 28.28 | 28.32 | 28.32 | 0.35% | - |
| Nov 26, 2025 | 28.74 | 28.74 | 28.22 | 28.22 | 28.22 | 1.44% | - |
| Nov 25, 2025 | 27.70 | 27.86 | 27.70 | 27.82 | 27.82 | 2.05% | - |
| Nov 24, 2025 | 26.58 | 27.26 | 26.58 | 27.26 | 27.26 | 2.56% | 381 |
| Nov 21, 2025 | 27.20 | 27.20 | 26.58 | 26.58 | 26.58 | -7.77% | - |
| Nov 20, 2025 | 29.24 | 29.24 | 28.82 | 28.82 | 28.82 | 0.42% | - |
| Nov 19, 2025 | 29.56 | 29.56 | 28.70 | 28.70 | 28.70 | -1.64% | - |
| Nov 18, 2025 | 29.58 | 29.58 | 29.18 | 29.18 | 29.18 | -3.76% | 762 |
| Nov 17, 2025 | 30.68 | 30.84 | 30.32 | 30.32 | 30.32 | 1.20% | - |
| Nov 14, 2025 | 30.08 | 30.14 | 29.96 | 29.96 | 29.96 | -3.17% | - |
| Nov 13, 2025 | 30.58 | 30.94 | 30.58 | 30.94 | 30.94 | 1.38% | - |
| Nov 12, 2025 | 30.94 | 30.96 | 30.52 | 30.52 | 30.52 | -1.29% | - |
| Nov 11, 2025 | 31.08 | 31.08 | 30.88 | 30.92 | 30.92 | 0.19% | - |
| Nov 10, 2025 | 31.24 | 31.24 | 30.86 | 30.86 | 30.86 | 3.21% | - |
| Nov 7, 2025 | 29.58 | 30.18 | 29.58 | 29.90 | 29.90 | 3.10% | - |
| Nov 6, 2025 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | -0.96% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 28.76 | 29.28 | 29.28 | -1.68% | 635 |
| Nov 4, 2025 | 30.62 | 30.62 | 29.78 | 29.78 | 29.78 | -4.24% | - |
| Nov 3, 2025 | 31.24 | 31.24 | 31.10 | 31.10 | 31.10 | -0.06% | - |
| Oct 31, 2025 | 31.48 | 31.48 | 30.82 | 31.12 | 31.12 | -1.39% | - |
| Oct 30, 2025 | 31.26 | 31.56 | 31.26 | 31.56 | 31.56 | -1.38% | - |
| Oct 29, 2025 | 32.04 | 32.04 | 31.90 | 32.00 | 32.00 | -0.25% | - |
| Oct 28, 2025 | 31.52 | 32.08 | 31.52 | 32.08 | 32.08 | 0.12% | - |
| Oct 27, 2025 | 31.88 | 32.04 | 31.88 | 32.04 | 32.04 | 1.78% | - |
| Oct 24, 2025 | 31.72 | 31.72 | 31.28 | 31.48 | 31.48 | 0.77% | - |
| Oct 23, 2025 | 30.78 | 31.24 | 30.78 | 31.24 | 31.24 | 1.56% | - |
| Oct 22, 2025 | 30.78 | 30.88 | 30.76 | 30.76 | 30.76 | 0.79% | - |
| Oct 21, 2025 | 31.12 | 31.12 | 30.52 | 30.52 | 30.52 | -1.80% | - |
| Oct 20, 2025 | 30.84 | 31.26 | 30.84 | 31.08 | 31.08 | 1.30% | - |
| Oct 17, 2025 | 30.86 | 30.86 | 30.60 | 30.68 | 30.68 | -1.73% | - |
| Oct 16, 2025 | 30.96 | 31.22 | 30.96 | 31.22 | 31.22 | -1.01% | - |
| Oct 15, 2025 | 31.84 | 31.84 | 31.44 | 31.54 | 31.54 | - | - |
| Oct 14, 2025 | 31.38 | 31.54 | 31.06 | 31.54 | 31.54 | 0.38% | - |
| Oct 13, 2025 | 31.38 | 31.56 | 31.38 | 31.42 | 31.42 | 0.83% | - |