Tecnicas Reunidas SA (T5R.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Sept 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 Sept 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 03 Sept 2024 | 11.43 | 11.43 | 11.24 | 11.25 | 11.25 | - |
| 02 Sept 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 30 Aug 2024 | 11.00 | 11.31 | 11.00 | 11.27 | 11.27 | - |
| 29 Aug 2024 | 11.59 | 11.59 | 10.99 | 11.05 | 11.05 | - |
| 28 Aug 2024 | 10.92 | 11.54 | 10.92 | 11.54 | 11.54 | - |
| 27 Aug 2024 | 10.42 | 10.97 | 10.42 | 10.97 | 10.97 | - |
| 26 Aug 2024 | 10.70 | 10.70 | 10.30 | 10.42 | 10.42 | - |
| 23 Aug 2024 | 10.56 | 10.70 | 10.56 | 10.70 | 10.70 | - |
| 22 Aug 2024 | 10.48 | 10.68 | 10.48 | 10.59 | 10.59 | - |
| 21 Aug 2024 | 10.46 | 10.59 | 10.46 | 10.57 | 10.57 | - |
| 20 Aug 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| 19 Aug 2024 | 10.49 | 10.63 | 10.41 | 10.63 | 10.63 | - |
| 16 Aug 2024 | 10.33 | 10.51 | 10.33 | 10.41 | 10.41 | - |
| 15 Aug 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 14 Aug 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 13 Aug 2024 | 10.31 | 10.37 | 10.24 | 10.29 | 10.29 | - |
| 12 Aug 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 09 Aug 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 Aug 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 07 Aug 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 06 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Aug 2024 | 10.93 | 10.93 | 10.46 | 10.46 | 10.46 | - |
| 02 Aug 2024 | 11.16 | 11.23 | 11.15 | 11.15 | 11.15 | - |
| 01 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 31 July 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 July 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 29 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 July 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 25 July 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 24 July 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 23 July 2024 | 12.42 | 12.42 | 12.38 | 12.38 | 12.38 | - |
| 22 July 2024 | 11.86 | 12.13 | 11.86 | 12.13 | 12.13 | - |
| 19 July 2024 | 12.03 | 12.05 | 11.95 | 11.95 | 11.95 | - |
| 18 July 2024 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | - |
| 17 July 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 16 July 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 July 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 12 July 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 July 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 10 July 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 July 2024 | 12.12 | 12.12 | 11.83 | 11.83 | 11.83 | 640 |
| 08 July 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 05 July 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 04 July 2024 | 12.40 | 12.40 | 12.38 | 12.38 | 12.38 | - |
| 03 July 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 July 2024 | 12.99 | 13.45 | 12.99 | 13.45 | 13.45 | 140 |
| 01 July 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 28 June 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 27 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 26 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 June 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 24 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 June 2024 | 12.39 | 12.39 | 12.21 | 12.21 | 12.21 | - |
| 20 June 2024 | 12.45 | 12.45 | 12.21 | 12.37 | 12.37 | - |
| 19 June 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 18 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 17 June 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 June 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 13 June 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 June 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 11 June 2024 | 12.37 | 12.64 | 12.37 | 12.64 | 12.64 | - |
| 10 June 2024 | 12.56 | 12.56 | 12.35 | 12.47 | 12.47 | - |
| 07 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 06 June 2024 | 12.49 | 12.75 | 12.49 | 12.68 | 12.68 | - |
| 05 June 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 04 June 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 03 June 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 31 May 2024 | 12.40 | 12.48 | 12.38 | 12.38 | 12.38 | - |
| 30 May 2024 | 12.58 | 12.58 | 12.46 | 12.52 | 12.52 | - |
| 29 May 2024 | 12.69 | 12.81 | 12.69 | 12.81 | 12.81 | - |
| 28 May 2024 | 12.43 | 12.85 | 12.43 | 12.82 | 12.82 | - |
| 27 May 2024 | 12.13 | 12.39 | 12.13 | 12.39 | 12.39 | - |
| 24 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 23 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 22 May 2024 | 10.73 | 10.73 | 10.28 | 10.28 | 10.28 | - |
| 21 May 2024 | 10.60 | 10.70 | 10.60 | 10.68 | 10.68 | - |
| 20 May 2024 | 10.73 | 10.73 | 10.52 | 10.67 | 10.67 | - |
| 17 May 2024 | 10.51 | 10.62 | 10.51 | 10.62 | 10.62 | - |
| 16 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 15 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 13 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 10 May 2024 | 9.28 | 9.52 | 9.28 | 9.52 | 9.52 | - |
| 09 May 2024 | 9.42 | 9.45 | 9.31 | 9.40 | 9.40 | - |
| 08 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 07 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 06 May 2024 | 9.03 | 9.23 | 9.03 | 9.23 | 9.23 | 200 |
| 03 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 02 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 30 Apr 2024 | 9.31 | 9.45 | 9.31 | 9.45 | 9.45 | 200 |
| 29 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 26 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 25 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 24 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 23 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 22 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 19 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| *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.