Tecnicas Reunidas SA TRE
BME · Spain · Industrial Services
€26.26+0.40 (+1.55%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.26 | +1.55% | €26.08 | €26.58 | €25.70 | 171.17K |
| 2026-09-30 | €25.86 | -3.07% | €26.78 | €27.14 | €25.86 | 224.84K |
| 2026-09-29 | €26.68 | +0.83% | €26.50 | €27.04 | €26.48 | 148.24K |
| 2026-09-28 | €26.46 | +0.15% | €26.36 | €26.76 | €26.08 | 129.22K |
| 2026-09-25 | €26.42 | +1.69% | €26.24 | €26.88 | €25.96 | 158.98K |
| 2026-09-24 | €25.98 | -3.99% | €26.76 | €27.04 | €25.98 | 187.37K |
| 2026-09-23 | €27.06 | -2.10% | €27.60 | €27.90 | €26.92 | 305.73K |
| 2026-09-22 | €27.64 | +4.46% | €26.70 | €27.90 | €26.60 | 295.03K |
| 2026-09-21 | €26.46 | +2.08% | €26.22 | €26.66 | €25.80 | 124.30K |
| 2026-09-18 | €25.92 | -2.41% | €26.60 | €26.68 | €25.40 | 494.03K |
| 2026-09-17 | €26.56 | -3.84% | €27.64 | €27.78 | €26.56 | 247.73K |
| 2026-09-16 | €27.62 | +8.06% | €26.80 | €27.64 | €26.40 | 408.22K |
| 2026-09-15 | €25.56 | +4.67% | €24.42 | €25.80 | €24.42 | 181.15K |
| 2026-09-14 | €24.42 | -4.91% | €25.70 | €26.30 | €24.22 | 283.15K |
| 2026-09-11 | €25.68 | +2.15% | €25.20 | €25.70 | €24.90 | 209.90K |
| 2026-09-10 | €25.14 | -2.33% | €25.92 | €26.18 | €25.14 | 153.74K |
| 2026-09-09 | €25.74 | -2.94% | €26.24 | €26.66 | €25.62 | 163.32K |
| 2026-09-08 | €26.52 | +4.25% | €25.44 | €26.64 | €24.90 | 302.62K |
| 2026-09-07 | €25.44 | +0.95% | €25.28 | €25.68 | €25.20 | 149.03K |
| 2026-09-04 | €25.20 | -0.40% | €25.20 | €25.60 | €25.10 | 153.08K |
| 2026-09-03 | €25.30 | +0.88% | €25.18 | €25.48 | €24.88 | 255.03K |
| 2026-09-02 | €25.08 | -4.78% | €26.34 | €26.34 | €25.08 | 295.50K |
| 2026-09-01 | €26.34 | -0.30% | €26.44 | €26.92 | €26.28 | 161.69K |
| 2026-08-31 | €26.42 | -2.58% | €27.12 | €27.38 | €26.42 | 225.13K |
| 2026-08-28 | €27.12 | -0.51% | €27.52 | €28.00 | €27.12 | 127.95K |
| 2026-08-27 | €27.26 | -0.87% | €27.90 | €27.90 | €27.14 | 114.66K |
| 2026-08-26 | €27.50 | +1.78% | €27.02 | €27.94 | €26.92 | 198.53K |
| 2026-08-25 | €27.02 | +0.67% | €27.06 | €27.50 | €26.92 | 143.97K |
| 2026-08-24 | €26.84 | -1.90% | €27.30 | €27.78 | €26.64 | 214.65K |
| 2026-08-21 | €27.36 | -0.51% | €27.82 | €27.96 | €27.30 | 130.18K |
| 2026-08-20 | €27.50 | +0.66% | €27.60 | €27.64 | €27.24 | 122.90K |
| 2026-08-19 | €27.32 | +0.66% | €27.66 | €27.74 | €26.96 | 147.31K |
| 2026-08-18 | €27.14 | -3.14% | €28.00 | €28.26 | €27.14 | 179.54K |
| 2026-08-17 | €28.02 | -1.48% | €28.86 | €28.86 | €28.02 | 105.89K |
| 2026-08-14 | €28.44 | +0.78% | €28.28 | €28.52 | €27.90 | 181.64K |
| 2026-08-13 | €28.22 | +3.60% | €27.26 | €28.72 | €27.24 | 300.87K |
| 2026-08-12 | €27.24 | -0.37% | €27.66 | €27.86 | €27.04 | 121.67K |
| 2026-08-11 | €27.34 | +0.51% | €27.30 | €27.82 | €26.98 | 132.59K |
| 2026-08-10 | €27.20 | -1.38% | €27.50 | €27.56 | €26.82 | 257.85K |
| 2026-08-07 | €27.58 | -1.01% | €28.22 | €28.22 | €27.24 | 172.81K |
| 2026-08-06 | €27.86 | 0.00% | €28.38 | €28.48 | €27.70 | 136.02K |
| 2026-08-05 | €27.86 | -2.38% | €28.80 | €28.96 | €27.82 | 218.25K |
| 2026-08-04 | €28.54 | +1.21% | €28.40 | €29.14 | €28.38 | 239.41K |
| 2026-08-03 | €28.20 | -0.28% | €28.70 | €28.84 | €27.60 | 208.00K |
| 2026-07-31 | €28.28 | -0.07% | €28.84 | €29.78 | €28.22 | 213.50K |
| 2026-07-30 | €28.30 | +3.28% | €27.22 | €28.46 | €26.02 | 384.80K |
| 2026-07-29 | €27.40 | -0.65% | €27.62 | €28.02 | €27.32 | 253.93K |
| 2026-07-28 | €27.58 | -3.50% | €28.52 | €28.58 | €27.48 | 293.94K |
| 2026-07-27 | €28.58 | -1.92% | €29.60 | €29.60 | €28.34 | 322.82K |
| 2026-07-24 | €29.14 | +0.76% | €28.92 | €29.48 | €28.84 | 151.86K |
| 2026-07-23 | €28.92 | -2.43% | €29.64 | €30.14 | €28.92 | 141.01K |
| 2026-07-22 | €29.64 | +2.00% | €29.02 | €29.76 | €28.92 | 149.47K |
| 2026-07-21 | €29.06 | +0.83% | €28.84 | €29.16 | €28.64 | 208.58K |
| 2026-07-20 | €28.82 | -2.11% | €29.60 | €30.10 | €28.50 | 173.70K |
| 2026-07-17 | €29.44 | +0.55% | €29.00 | €29.44 | €28.52 | 194.16K |
| 2026-07-16 | €29.28 | -1.88% | €30.00 | €30.04 | €29.14 | 134.81K |
| 2026-07-15 | €29.84 | +3.61% | €28.96 | €29.96 | €28.80 | 238.53K |
| 2026-07-14 | €28.80 | -1.37% | €28.90 | €29.80 | €28.40 | 209.35K |
| 2026-07-13 | €29.20 | -1.02% | €29.30 | €29.40 | €28.82 | 213.38K |
| 2026-07-10 | €29.50 | -1.21% | €29.68 | €29.96 | €29.26 | 262.34K |
| 2026-07-09 | €29.86 | +2.68% | €29.84 | €29.98 | €29.20 | 244.98K |
| 2026-07-08 | €29.08 | -4.97% | €30.42 | €30.42 | €29.00 | 372.45K |
| 2026-07-07 | €30.60 | -5.90% | €32.40 | €32.42 | €30.60 | 220.52K |
| 2026-07-06 | €32.52 | +0.99% | €32.00 | €32.86 | €31.90 | 224.96K |
| 2026-07-03 | €32.20 | +7.33% | €30.54 | €32.38 | €30.46 | 337.93K |
| 2026-07-02 | €30.00 | +1.35% | €29.60 | €30.50 | €29.60 | 178.14K |
| 2026-07-01 | €29.60 | +2.42% | €29.20 | €30.12 | €28.58 | 268.21K |
| 2026-06-30 | €28.90 | -2.76% | €29.90 | €29.98 | €28.88 | 263.40K |
| 2026-06-29 | €29.72 | -1.07% | €30.30 | €30.30 | €29.10 | 184.31K |
| 2026-06-26 | €30.04 | -4.63% | €31.08 | €31.14 | €30.04 | 377.12K |
| 2026-06-25 | €31.50 | -0.94% | €31.64 | €31.82 | €31.08 | 176.81K |
| 2026-06-24 | €31.80 | -0.69% | €31.88 | €32.04 | €31.04 | 162.20K |
| 2026-06-23 | €32.02 | -1.23% | €32.10 | €32.10 | €31.00 | 194.06K |
| 2026-06-22 | €32.42 | -1.94% | €33.32 | €33.46 | €32.16 | 118.76K |
| 2026-06-19 | €33.06 | -1.20% | €33.28 | €33.34 | €32.24 | 215.98K |
| 2026-06-18 | €33.46 | -3.74% | €35.04 | €35.10 | €33.30 | 220.71K |
| 2026-06-17 | €34.76 | -0.52% | €34.94 | €35.40 | €34.16 | 203.06K |
| 2026-06-16 | €34.94 | -1.19% | €35.20 | €35.90 | €34.66 | 168.68K |
| 2026-06-15 | €35.36 | +10.16% | €34.34 | €35.46 | €34.04 | 457.28K |
| 2026-06-12 | €32.10 | +4.70% | €31.28 | €32.16 | €31.06 | 194.85K |
| 2026-06-11 | €30.66 | +1.19% | €30.20 | €30.72 | €30.00 | 162.33K |
| 2026-06-10 | €30.30 | -0.92% | €30.64 | €31.12 | €30.18 | 184.64K |
| 2026-06-09 | €30.58 | -2.43% | €31.60 | €32.06 | €30.58 | 204.35K |
| 2026-06-08 | €31.34 | -2.06% | €31.52 | €31.74 | €30.12 | 193.91K |
| 2026-06-05 | €32.00 | -0.25% | €32.10 | €32.82 | €31.84 | 193.16K |
| 2026-06-04 | €32.08 | +3.15% | €31.50 | €33.30 | €31.30 | 360.38K |
| 2026-06-03 | €31.10 | +2.37% | €30.20 | €31.10 | €29.80 | 174.25K |
| 2026-06-02 | €30.38 | -2.25% | €31.16 | €31.52 | €30.24 | 137.96K |
| 2026-06-01 | €31.08 | -1.40% | €31.54 | €32.10 | €30.96 | 157.90K |
| 2026-05-29 | €31.52 | +2.67% | €31.00 | €32.10 | €30.74 | 268.80K |