UK markets closed

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
9.23+0.16 (+1.82%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.169.349.109.239.23176,154
25 Apr 20249.309.338.949.069.06191,691
24 Apr 20249.269.499.209.329.32190,850
23 Apr 20249.119.279.029.249.24177,042
22 Apr 20249.059.098.959.069.06158,888
19 Apr 20248.919.078.629.069.06227,400
18 Apr 20248.868.998.788.948.94163,921
17 Apr 20248.618.938.618.848.84221,203
16 Apr 20248.808.858.518.548.54253,333
15 Apr 20249.289.388.858.918.91288,535
12 Apr 20249.229.559.189.289.28421,701
11 Apr 20249.099.459.009.289.28572,202
10 Apr 20248.579.248.509.189.18753,983
09 Apr 20248.158.708.158.518.51436,888
08 Apr 20248.128.248.108.178.17193,904
05 Apr 20248.148.207.978.138.13161,495
04 Apr 20248.078.238.068.188.18243,359
03 Apr 20247.788.027.728.028.02269,379
02 Apr 20247.547.767.547.747.74207,279
28 Mar 20247.447.537.367.527.52127,261
27 Mar 20247.377.447.307.417.41130,237
26 Mar 20247.147.397.147.347.34164,926
25 Mar 20247.187.407.157.327.32151,108
22 Mar 20247.087.167.087.127.12132,157
21 Mar 20247.097.167.077.137.13204,779
20 Mar 20247.177.177.077.097.09108,735
19 Mar 20247.137.167.007.147.14128,491
18 Mar 20247.337.377.137.137.13111,682
15 Mar 20247.387.447.307.327.32145,900
14 Mar 20247.167.397.167.357.35187,504
13 Mar 20247.037.217.007.117.11214,124
12 Mar 20247.157.186.997.077.07216,035
11 Mar 20247.137.207.077.097.09154,890
08 Mar 20247.297.327.117.117.11213,084
07 Mar 20247.387.397.257.277.27204,460
06 Mar 20247.457.617.407.407.40155,221
05 Mar 20247.407.537.397.527.52107,089
04 Mar 20247.497.527.287.437.43257,294
01 Mar 20247.898.017.437.507.50412,337
29 Feb 20248.008.037.327.827.82663,782
28 Feb 20247.927.937.707.867.86141,689
27 Feb 20247.787.957.647.927.92170,133
26 Feb 20247.707.807.577.787.78245,898
23 Feb 20247.767.767.607.667.6697,065
22 Feb 20247.677.807.667.767.76289,270
21 Feb 20247.517.647.457.617.61116,237
20 Feb 20247.707.707.517.517.5196,624
19 Feb 20247.707.707.627.647.6483,108
16 Feb 20247.647.897.637.687.68127,138
15 Feb 20247.627.647.537.597.59102,778
14 Feb 20247.637.687.577.577.5791,972
13 Feb 20247.737.797.627.687.68119,565
12 Feb 20247.647.777.637.747.74114,116
09 Feb 20247.667.737.617.637.6389,715
08 Feb 20247.597.747.577.707.70120,078
07 Feb 20247.727.737.537.557.55114,196
06 Feb 20247.597.757.537.707.70226,245
05 Feb 20247.667.767.557.577.57144,580
02 Feb 20247.777.777.617.687.68104,379
01 Feb 20247.777.867.667.667.66143,690
31 Jan 20247.807.877.777.797.79107,987
30 Jan 20247.957.977.727.807.80152,513
29 Jan 20248.098.117.927.957.95120,538
26 Jan 20248.188.208.068.108.10131,872
25 Jan 20248.348.358.138.188.18175,065
24 Jan 20248.228.318.128.318.31144,946
23 Jan 20248.088.268.078.158.15238,720
22 Jan 20247.668.067.668.048.04443,346
19 Jan 20247.537.597.477.497.49160,913
18 Jan 20247.437.557.327.527.52260,013
17 Jan 20247.387.417.277.397.39300,510
16 Jan 20247.477.587.397.447.44211,242
15 Jan 20247.587.587.477.517.51320,958
12 Jan 20247.757.787.667.707.70303,538
11 Jan 20247.807.887.687.707.70230,351
10 Jan 20247.927.937.767.787.78191,772
09 Jan 20248.158.157.937.937.93167,251
08 Jan 20248.278.318.148.168.16146,605
05 Jan 20248.358.358.198.278.2792,711
04 Jan 20248.268.398.098.318.31194,088
03 Jan 20248.448.448.248.278.27183,832
02 Jan 20248.328.498.328.438.43145,364
29 Dec 20238.418.488.338.358.35167,874
28 Dec 20238.568.588.408.478.47129,260
27 Dec 20238.548.618.518.548.54122,534
22 Dec 20238.528.618.488.568.5691,871
21 Dec 20238.698.728.528.608.60112,876
20 Dec 20238.608.868.608.708.70296,379
19 Dec 20238.548.668.538.598.59119,127
18 Dec 20238.468.638.428.598.59184,752
15 Dec 20238.538.658.388.508.50190,749
14 Dec 20238.358.548.358.488.48239,225
13 Dec 20238.358.438.248.268.26195,325
12 Dec 20238.508.598.378.388.38211,323
11 Dec 20238.688.708.488.528.52141,960
08 Dec 20238.458.708.458.688.68268,001
07 Dec 20238.568.658.468.468.46162,304
06 Dec 20238.758.808.598.598.59170,375
05 Dec 20238.668.798.658.708.70221,357
04 Dec 20238.858.898.748.818.81218,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...