Técnicas Reunidas, S.A. (T5R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 14 |
| 21 June 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 20 June 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 19 June 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 18 June 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 17 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 June 2024 | 12.07 | 12.07 | 11.90 | 11.91 | 11.91 | 14 |
| 13 June 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 12 June 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 11 June 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 10 June 2024 | 12.72 | 12.72 | 12.53 | 12.53 | 12.53 | 1,059 |
| 07 June 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 105 |
| 06 June 2024 | 12.66 | 12.83 | 12.66 | 12.83 | 12.83 | 84 |
| 05 June 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 04 June 2024 | 12.82 | 12.87 | 12.82 | 12.87 | 12.87 | 266 |
| 03 June 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 31 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 30 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 29 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 28 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 27 May 2024 | 12.08 | 12.67 | 12.08 | 12.64 | 12.64 | 400 |
| 24 May 2024 | 12.74 | 12.74 | 12.08 | 12.08 | 12.08 | 250 |
| 23 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 22 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 21 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 May 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 150 |
| 17 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 16 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 15 May 2024 | 9.76 | 10.10 | 9.76 | 10.10 | 10.10 | 6 |
| 14 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 13 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 10 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 09 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 08 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 07 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 06 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 03 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 02 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 30 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 29 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 26 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 25 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 24 Apr 2024 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | 1,500 |
| 23 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 22 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 19 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 18 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 17 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 Apr 2024 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | 30 |
| 15 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 12 Apr 2024 | 9.28 | 9.46 | 9.28 | 9.46 | 9.46 | 40 |
| 11 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 10 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 09 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 08 Apr 2024 | 8.09 | 8.17 | 8.09 | 8.17 | 8.17 | 8 |
| 05 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 04 Apr 2024 | 7.99 | 8.12 | 7.99 | 8.12 | 8.12 | 101 |
| 03 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 02 Apr 2024 | 7.49 | 7.72 | 7.49 | 7.72 | 7.72 | 250 |
| 28 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 27 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 50 |
| 26 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 22 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 21 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 20 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 19 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 18 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 15 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 14 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 13 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 12 Mar 2024 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | 50 |
| 11 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 08 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 07 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 06 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 05 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 04 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 01 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 29 Feb 2024 | 7.74 | 7.74 | 7.39 | 7.39 | 7.39 | 250 |
| 28 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 27 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 26 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 23 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 21 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 20 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 19 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 15 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 14 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 13 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 12 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 09 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 08 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 07 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 06 Feb 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 1 |
| 05 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 02 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 01 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.