TSK Electronica y Electricidad SA TSK
BME · Spain · Industrial Services
€7.43+0.10 (+1.36%)
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 | €7.43 | +1.36% | €7.30 | €7.49 | €7.18 | 301.37K |
| 2026-09-30 | €7.33 | -0.20% | €7.42 | €7.50 | €7.24 | 129.53K |
| 2026-09-29 | €7.34 | +0.07% | €7.36 | €7.52 | €7.21 | 167.41K |
| 2026-09-28 | €7.34 | -2.13% | €7.53 | €7.53 | €7.22 | 222.99K |
| 2026-09-25 | €7.50 | -1.45% | €7.63 | €7.98 | €7.47 | 311.29K |
| 2026-09-24 | €7.61 | +0.73% | €7.60 | €7.80 | €7.53 | 285.40K |
| 2026-09-23 | €7.55 | +1.14% | €7.55 | €7.72 | €7.51 | 293.54K |
| 2026-09-22 | €7.47 | +1.49% | €7.32 | €7.85 | €7.32 | 302.99K |
| 2026-09-21 | €7.36 | +1.87% | €7.24 | €7.39 | €7.17 | 197.95K |
| 2026-09-18 | €7.22 | +1.69% | €7.03 | €7.30 | €7.00 | 399.93K |
| 2026-09-17 | €7.11 | +11.54% | €6.37 | €7.14 | €6.36 | 962.83K |
| 2026-09-16 | €6.37 | +5.99% | €5.99 | €6.37 | €5.99 | 289.84K |
| 2026-09-15 | €6.01 | -5.95% | €6.41 | €6.41 | €5.99 | 370.75K |
| 2026-09-14 | €6.39 | +4.50% | €6.20 | €6.50 | €6.16 | 602.97K |
| 2026-09-11 | €6.11 | -4.00% | €6.45 | €6.55 | €5.81 | 813.58K |
| 2026-09-10 | €6.37 | +6.17% | €6.05 | €6.37 | €5.90 | 198.86K |
| 2026-09-09 | €6.00 | -3.07% | €6.26 | €6.26 | €5.99 | 108.14K |
| 2026-09-08 | €6.19 | +1.23% | €6.02 | €6.19 | €6.01 | 41.02K |
| 2026-09-07 | €6.11 | +1.92% | €6.02 | €6.25 | €5.97 | 132.99K |
| 2026-09-04 | €6.00 | 0.00% | €6.03 | €6.05 | €5.86 | 105.32K |
| 2026-09-03 | €6.00 | +0.25% | €6.13 | €6.13 | €5.92 | 44.68K |
| 2026-09-02 | €5.99 | -0.83% | €6.08 | €6.08 | €5.86 | 99.29K |
| 2026-09-01 | €6.03 | -4.66% | €6.42 | €6.42 | €5.95 | 179.37K |
| 2026-08-31 | €6.33 | -2.16% | €6.49 | €6.49 | €6.30 | 73.27K |
| 2026-08-28 | €6.47 | +1.09% | €6.43 | €6.54 | €6.41 | 73.90K |
| 2026-08-27 | €6.40 | +1.75% | €6.34 | €6.49 | €6.34 | 74.48K |
| 2026-08-26 | €6.29 | -1.10% | €6.45 | €6.45 | €6.26 | 96.99K |
| 2026-08-25 | €6.36 | +0.63% | €6.42 | €6.42 | €6.30 | 41.96K |
| 2026-08-24 | €6.32 | -2.02% | €6.50 | €6.50 | €6.28 | 46.00K |
| 2026-08-21 | €6.45 | +1.34% | €6.31 | €6.49 | €6.28 | 69.59K |
| 2026-08-20 | €6.36 | +0.08% | €6.34 | €6.41 | €6.25 | 63.37K |
| 2026-08-19 | €6.36 | +1.84% | €6.36 | €6.39 | €6.21 | 72.12K |
| 2026-08-18 | €6.24 | -3.40% | €6.43 | €6.50 | €6.20 | 215.28K |
| 2026-08-17 | €6.47 | +0.70% | €6.49 | €6.52 | €6.39 | 178.43K |
| 2026-08-14 | €6.42 | +3.38% | €6.38 | €6.49 | €6.28 | 251.04K |
| 2026-08-13 | €6.21 | +0.49% | €6.20 | €6.29 | €6.16 | 90.84K |
| 2026-08-12 | €6.18 | +2.15% | €6.12 | €6.30 | €6.07 | 154.11K |
| 2026-08-11 | €6.05 | 0.00% | €6.01 | €6.14 | €5.95 | 113.25K |
| 2026-08-10 | €6.05 | +1.26% | €6.04 | €6.14 | €5.91 | 146.35K |
| 2026-08-07 | €5.97 | -1.08% | €6.07 | €6.07 | €5.93 | 33.21K |
| 2026-08-06 | €6.04 | +2.72% | €5.95 | €6.06 | €5.80 | 99.56K |
| 2026-08-05 | €5.88 | -2.73% | €6.07 | €6.14 | €5.83 | 79.67K |
| 2026-08-04 | €6.05 | +0.75% | €5.95 | €6.14 | €5.95 | 88.12K |
| 2026-08-03 | €6.00 | -0.58% | €6.14 | €6.14 | €5.87 | 83.60K |
| 2026-07-31 | €6.03 | +0.33% | €6.03 | €6.18 | €6.00 | 136.55K |
| 2026-07-30 | €6.01 | +4.61% | €5.80 | €6.05 | €5.80 | 89.09K |
| 2026-07-29 | €5.75 | +0.79% | €5.70 | €5.84 | €5.60 | 214.51K |
| 2026-07-28 | €5.70 | -2.56% | €5.82 | €5.87 | €5.59 | 194.15K |
| 2026-07-27 | €5.86 | -2.50% | €6.00 | €6.01 | €5.86 | 172.45K |
| 2026-07-24 | €6.01 | +0.25% | €6.00 | €6.11 | €5.92 | 141.25K |
| 2026-07-23 | €5.99 | -2.12% | €6.21 | €6.21 | €5.86 | 134.12K |
| 2026-07-22 | €6.12 | +1.16% | €6.11 | €6.14 | €5.96 | 102.26K |
| 2026-07-21 | €6.05 | -2.42% | €6.18 | €6.21 | €6.02 | 130.01K |
| 2026-07-20 | €6.20 | +6.90% | €5.81 | €6.21 | €5.77 | 237.55K |
| 2026-07-17 | €5.80 | -4.92% | €5.99 | €6.05 | €5.65 | 293.63K |
| 2026-07-16 | €6.10 | +1.16% | €6.10 | €6.10 | €5.95 | 153.51K |
| 2026-07-15 | €6.03 | -0.66% | €6.07 | €6.11 | €6.00 | 195.90K |
| 2026-07-14 | €6.07 | -1.78% | €6.23 | €6.23 | €6.05 | 75.96K |
| 2026-07-13 | €6.18 | -1.98% | €6.31 | €6.31 | €6.03 | 280.11K |
| 2026-07-10 | €6.30 | -5.19% | €6.57 | €6.66 | €6.30 | 269.27K |
| 2026-07-09 | €6.65 | +1.22% | €6.60 | €6.65 | €6.46 | 152.90K |
| 2026-07-08 | €6.57 | -4.51% | €6.95 | €6.95 | €6.46 | 298.16K |
| 2026-07-07 | €6.88 | -2.20% | €6.97 | €6.97 | €6.70 | 330.42K |
| 2026-07-06 | €7.03 | -0.92% | €7.21 | €7.21 | €6.98 | 120.47K |
| 2026-07-03 | €7.10 | +0.78% | €7.00 | €7.23 | €7.00 | 97.19K |
| 2026-07-02 | €7.05 | -0.28% | €7.10 | €7.18 | €7.00 | 131.14K |
| 2026-07-01 | €7.07 | -2.48% | €7.38 | €7.41 | €7.05 | 203.17K |
| 2026-06-30 | €7.24 | +7.33% | €6.85 | €7.35 | €6.80 | 257.80K |
| 2026-06-29 | €6.75 | -0.07% | €6.80 | €7.30 | €6.66 | 308.21K |
| 2026-06-26 | €6.76 | -3.50% | €7.05 | €7.07 | €6.76 | 105.38K |
| 2026-06-25 | €7.00 | -2.98% | €7.30 | €7.40 | €6.90 | 173.41K |
| 2026-06-24 | €7.22 | -1.57% | €7.35 | €7.39 | €7.07 | 169.37K |
| 2026-06-23 | €7.33 | -1.87% | €7.40 | €7.72 | €7.16 | 540.39K |
| 2026-06-22 | €7.47 | +6.11% | €7.19 | €7.76 | €6.84 | 465.64K |
| 2026-06-19 | €7.04 | +14.47% | €6.20 | €7.18 | €6.14 | 563.91K |
| 2026-06-18 | €6.15 | -1.91% | €6.29 | €6.34 | €5.75 | 196.78K |
| 2026-06-17 | €6.27 | +1.79% | €6.20 | €6.27 | €6.13 | 45.29K |
| 2026-06-16 | €6.16 | -0.16% | €6.11 | €6.25 | €6.08 | 149.05K |
| 2026-06-15 | €6.17 | -1.44% | €6.38 | €6.46 | €6.05 | 96.94K |
| 2026-06-12 | €6.26 | +1.13% | €6.26 | €6.45 | €6.19 | 180.32K |
| 2026-06-11 | €6.19 | +2.65% | €6.03 | €6.30 | €5.96 | 207.37K |
| 2026-06-10 | €6.03 | +2.90% | €5.94 | €6.11 | €5.91 | 105.13K |
| 2026-06-09 | €5.86 | -2.17% | €6.12 | €6.19 | €5.86 | 186.54K |
| 2026-06-08 | €5.99 | -4.16% | €6.16 | €6.16 | €5.93 | 110.96K |
| 2026-06-05 | €6.25 | +0.32% | €6.31 | €6.32 | €6.08 | 252.81K |
| 2026-06-04 | €6.23 | +0.48% | €6.13 | €6.40 | €6.13 | 145.58K |
| 2026-06-03 | €6.20 | +2.82% | €6.05 | €6.30 | €6.00 | 279.09K |
| 2026-06-02 | €6.03 | +5.79% | €5.70 | €6.05 | €5.70 | 178.76K |
| 2026-06-01 | €5.70 | -1.89% | €5.80 | €5.81 | €5.58 | 176.54K |
| 2026-05-29 | €5.81 | +2.65% | €5.66 | €5.82 | €5.56 | 232.94K |