UK markets closed

Técnicas Reunidas, S.A. (0MKT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.19-0.40 (-6.07%)
At close: 05:59PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.439.779.499.689.682,912
09 May 20249.569.579.499.559.55249
08 May 20249.609.689.499.639.636,753
07 May 20249.349.649.219.609.60329
03 May 20249.119.289.209.259.251,545
02 May 20249.449.659.209.249.24467
01 May 2024------
30 Apr 20249.509.579.129.319.311,297
29 Apr 20249.209.539.219.369.363,072
26 Apr 20249.169.319.199.239.233,308
25 Apr 20249.309.408.979.069.066,314
24 Apr 20249.189.389.219.329.3219,187
23 Apr 20249.189.269.059.249.2419,750
22 Apr 20248.959.228.979.019.0124,603
19 Apr 20248.909.068.739.069.0619,794
18 Apr 20248.838.988.808.818.8116,130
17 Apr 20248.688.928.638.918.9124,343
16 Apr 20248.808.808.508.598.5912,226
15 Apr 20249.159.278.879.059.0525,385
12 Apr 20249.169.529.209.269.2618,670
11 Apr 20249.109.469.079.319.3137,503
10 Apr 20248.609.198.529.039.0321,185
09 Apr 20248.248.688.158.528.5210,663
08 Apr 20248.128.238.098.208.2016,371
05 Apr 20248.208.208.018.108.1016,541
04 Apr 20248.138.208.068.188.1812,551
03 Apr 20247.728.027.788.028.0210,932
02 Apr 20247.537.767.537.697.698,070
28 Mar 20247.447.547.307.527.5224,842
27 Mar 20247.397.427.307.417.415,149
26 Mar 20247.257.387.257.337.3314,871
25 Mar 20247.207.417.087.187.188,998
22 Mar 20247.147.167.117.127.127,199
21 Mar 20247.087.167.077.117.118,756
20 Mar 20247.247.147.087.117.114,999
19 Mar 20247.177.167.037.167.165,583
18 Mar 20247.437.417.137.367.363,091
15 Mar 20247.407.417.247.327.321,825
14 Mar 20247.117.387.197.317.319,082
13 Mar 20247.037.207.067.117.1111,903
12 Mar 20247.187.186.997.077.072,668
11 Mar 20247.167.207.047.107.1062,136
08 Mar 20247.257.377.107.117.1157,270
07 Mar 20247.407.377.277.277.273,799
06 Mar 20247.457.627.407.507.5019,380
05 Mar 20247.447.527.317.437.438,039
04 Mar 20247.537.597.327.367.3612,828
01 Mar 20247.727.937.457.767.7625,963
29 Feb 20248.068.137.337.827.8219,073
28 Feb 20247.927.887.717.827.8214,118
27 Feb 20247.827.977.617.927.9212,919
26 Feb 20247.707.827.557.787.7810,822
23 Feb 20247.767.717.597.667.668,895
22 Feb 20247.677.787.457.727.726,083
21 Feb 20247.507.617.507.617.616,324
20 Feb 20247.707.647.507.507.5012,129
19 Feb 20247.797.877.507.647.648,956
16 Feb 20247.597.817.667.667.6610,366
15 Feb 20247.627.627.417.577.5712,422
14 Feb 20247.637.677.567.577.5715,828
13 Feb 20247.737.797.627.717.717,741
12 Feb 20247.707.757.667.757.7511,183
09 Feb 20247.667.737.637.667.662,498
08 Feb 20247.607.737.517.707.706,339
07 Feb 20247.807.807.537.557.554,326
06 Feb 20247.557.757.517.717.7110,875
05 Feb 20247.747.747.577.577.5716,596
02 Feb 20247.657.777.677.687.683,111
01 Feb 20247.777.847.687.747.741,361
31 Jan 20247.807.867.727.797.7911,441
30 Jan 20248.008.167.727.797.796,889
29 Jan 20248.008.127.957.987.9810,219
26 Jan 20248.248.268.098.108.105,722
25 Jan 20248.358.358.158.248.2422,603
24 Jan 20248.288.318.178.318.3110,076
23 Jan 20248.088.188.068.188.1813,017
22 Jan 20247.708.067.628.028.0224,787
19 Jan 20247.527.617.477.497.4922,526
18 Jan 20247.437.557.327.457.4516,343
17 Jan 20247.557.407.287.367.3643,169
16 Jan 20247.507.587.347.447.4418,366
15 Jan 20247.707.827.477.527.5230,770
12 Jan 20247.767.777.677.717.7113,756
11 Jan 20247.807.867.707.707.7034,173
10 Jan 20248.107.977.767.807.8010,603
09 Jan 20248.148.207.937.937.939,738
08 Jan 20248.318.248.148.178.177,091
05 Jan 20248.358.288.208.208.207,155
04 Jan 20248.258.398.318.338.337,096
03 Jan 20248.468.408.248.288.289,761
02 Jan 20248.318.488.368.468.4613,052
29 Dec 20238.418.478.358.388.3811,906
28 Dec 20238.528.658.438.468.469,405
27 Dec 20238.508.638.538.548.543,541
22 Dec 20238.518.668.498.538.535,611
21 Dec 20238.708.708.548.608.6016,992
20 Dec 20238.608.878.658.708.7019,245
19 Dec 20238.518.658.558.598.5910,382
18 Dec 20238.508.648.438.578.5714,483
15 Dec 20238.538.658.458.598.5911,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...