Tecnicas Reunidas SA (T5R.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CET
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 23 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 Mar 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 21 Mar 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 20 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Mar 2023 | 10.87 | 11.11 | 10.87 | 11.08 | 11.08 | - |
| 16 Mar 2023 | 11.17 | 11.17 | 10.81 | 10.81 | 10.81 | - |
| 15 Mar 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 14 Mar 2023 | 11.30 | 11.98 | 11.30 | 11.98 | 11.98 | 10 |
| 13 Mar 2023 | 11.77 | 11.77 | 11.13 | 11.28 | 11.28 | - |
| 10 Mar 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 09 Mar 2023 | 11.77 | 11.96 | 11.77 | 11.96 | 11.96 | 10 |
| 08 Mar 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 07 Mar 2023 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 10 |
| 06 Mar 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 03 Mar 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 02 Mar 2023 | 11.14 | 11.14 | 11.09 | 11.09 | 11.09 | - |
| 01 Mar 2023 | 10.90 | 11.07 | 10.90 | 11.07 | 11.07 | - |
| 28 Feb 2023 | 10.96 | 10.96 | 10.72 | 10.79 | 10.79 | - |
| 27 Feb 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 24 Feb 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 23 Feb 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Feb 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 21 Feb 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 Feb 2023 | 10.93 | 10.93 | 10.81 | 10.81 | 10.81 | - |
| 17 Feb 2023 | 10.91 | 10.98 | 10.91 | 10.97 | 10.97 | - |
| 16 Feb 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 15 Feb 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 Feb 2023 | 10.68 | 10.68 | 10.58 | 10.58 | 10.58 | - |
| 13 Feb 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 10 Feb 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 Feb 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 08 Feb 2023 | 10.33 | 10.59 | 10.33 | 10.57 | 10.57 | - |
| 07 Feb 2023 | 10.58 | 10.58 | 10.40 | 10.40 | 10.40 | - |
| 06 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Feb 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 02 Feb 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 31 Jan 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 30 Jan 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 27 Jan 2023 | 10.67 | 10.87 | 10.67 | 10.87 | 10.87 | - |
| 26 Jan 2023 | 10.37 | 10.80 | 10.37 | 10.80 | 10.80 | - |
| 25 Jan 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 24 Jan 2023 | 10.36 | 10.36 | 10.13 | 10.15 | 10.15 | - |
| 23 Jan 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 20 Jan 2023 | 10.17 | 10.45 | 10.17 | 10.45 | 10.45 | - |
| 19 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 18 Jan 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 17 Jan 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 16 Jan 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 13 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 Jan 2023 | 10.00 | 10.54 | 10.00 | 10.54 | 10.54 | 10 |
| 11 Jan 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 10.05 | - |
| 10 Jan 2023 | 10.42 | 10.42 | 10.26 | 10.33 | 10.33 | - |
| 09 Jan 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 06 Jan 2023 | 10.02 | 10.19 | 9.95 | 10.18 | 10.18 | - |
| 05 Jan 2023 | 9.66 | 10.18 | 9.66 | 10.03 | 10.03 | - |
| 04 Jan 2023 | 9.35 | 9.56 | 9.35 | 9.56 | 9.56 | - |
| 03 Jan 2023 | 9.47 | 9.76 | 9.47 | 9.76 | 9.76 | - |
| 02 Jan 2023 | 8.99 | 9.35 | 8.99 | 9.35 | 9.35 | - |
| 30 Dec 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 29 Dec 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 28 Dec 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 27 Dec 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 23 Dec 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 22 Dec 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 21 Dec 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 20 Dec 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 19 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 Dec 2022 | 9.03 | 9.06 | 8.85 | 8.95 | 8.95 | - |
| 15 Dec 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 14 Dec 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 13 Dec 2022 | 9.38 | 9.60 | 9.37 | 9.48 | 9.48 | - |
| 12 Dec 2022 | 9.06 | 9.15 | 9.06 | 9.15 | 9.15 | - |
| 09 Dec 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 08 Dec 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 07 Dec 2022 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | - |
| 06 Dec 2022 | 9.02 | 9.13 | 9.02 | 9.13 | 9.13 | 1,500 |
| 05 Dec 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 02 Dec 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 01 Dec 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 30 Nov 2022 | 9.09 | 9.09 | 8.87 | 8.95 | 8.95 | - |
| 29 Nov 2022 | 9.48 | 9.48 | 9.21 | 9.21 | 9.21 | - |
| 28 Nov 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 25 Nov 2022 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | - |
| 24 Nov 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 23 Nov 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 22 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 Nov 2022 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | - |
| 18 Nov 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Nov 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 16 Nov 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 15 Nov 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 14 Nov 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 11 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 10 Nov 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 09 Nov 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Nov 2022 | 7.39 | 7.39 | 6.93 | 6.93 | 6.93 | - |
| 07 Nov 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 04 Nov 2022 | 7.20 | 7.26 | 7.10 | 7.25 | 7.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
