Canada markets closed

Técnicas Reunidas, S.A. (T5R.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.20-0.06 (-0.65%)
At close: 08:11AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.209.209.209.209.20-
May 02, 20249.279.279.279.279.27-
Apr 30, 20249.499.499.499.499.49-
Apr 29, 20249.189.189.189.189.18-
Apr 26, 20249.079.079.079.079.07-
Apr 25, 20249.279.279.279.279.27-
Apr 24, 20249.239.249.239.249.241,500
Apr 23, 20249.029.029.029.029.02-
Apr 22, 20249.039.039.039.039.03-
Apr 19, 20248.818.818.818.818.81-
Apr 18, 20248.808.808.808.808.80-
Apr 17, 20248.508.508.508.508.50-
Apr 16, 20248.748.748.608.608.6030
Apr 15, 20249.239.239.239.239.23-
Apr 12, 20249.289.469.289.469.4640
Apr 11, 20249.139.139.139.139.13-
Apr 10, 20248.488.488.488.488.48-
Apr 09, 20248.138.138.138.138.13-
Apr 08, 20248.098.178.098.178.178
Apr 05, 20248.028.028.028.028.02-
Apr 04, 20247.998.127.998.128.12101
Apr 03, 20247.717.717.717.717.71-
Apr 02, 20247.497.727.497.727.72250
Mar 28, 20247.387.387.387.387.38-
Mar 27, 20247.317.317.317.317.3150
Mar 26, 20247.257.257.257.257.25-
Mar 25, 20247.097.097.097.097.09-
Mar 22, 20247.097.097.097.097.09-
Mar 21, 20247.117.117.117.117.11-
Mar 20, 20247.117.117.117.117.11-
Mar 19, 20247.097.097.097.097.09-
Mar 18, 20247.287.287.287.287.28-
Mar 15, 20247.327.327.327.327.32-
Mar 14, 20247.087.087.087.087.08-
Mar 13, 20247.047.047.047.047.04-
Mar 12, 20247.097.097.047.047.0450
Mar 11, 20247.057.057.057.057.05-
Mar 08, 20247.247.247.247.247.24-
Mar 07, 20247.227.227.227.227.22-
Mar 06, 20247.517.517.517.517.51-
Mar 05, 20247.397.397.397.397.39-
Mar 04, 20247.477.477.477.477.47-
Mar 01, 20247.817.817.817.817.81-
Feb 29, 20247.747.747.397.397.39250
Feb 28, 20247.897.897.897.897.89-
Feb 27, 20247.757.757.757.757.75-
Feb 26, 20247.637.637.637.637.63-
Feb 23, 20247.677.677.677.677.67-
Feb 22, 20247.707.707.707.707.70-
Feb 21, 20247.477.477.477.477.47-
Feb 20, 20247.617.617.617.617.61-
Feb 19, 20247.657.657.657.657.65-
Feb 16, 20247.557.557.557.557.55-
Feb 15, 20247.537.537.537.537.53-
Feb 14, 20247.637.637.637.637.63-
Feb 13, 20247.717.717.717.717.71-
Feb 12, 20247.597.597.597.597.59-
Feb 09, 20247.677.677.677.677.67-
Feb 08, 20247.537.537.537.537.53-
Feb 07, 20247.677.677.677.677.67-
Feb 06, 20247.537.557.537.557.551
Feb 05, 20247.647.647.647.647.64-
Feb 02, 20247.667.667.667.667.66-
Feb 01, 20247.747.747.747.747.74-
Jan 31, 20247.767.767.767.767.76-
Jan 30, 20247.927.927.927.927.92-
Jan 29, 20248.088.088.008.008.001
Jan 26, 20248.148.148.148.148.14-
Jan 25, 20248.278.278.278.278.27-
Jan 24, 20248.168.168.168.168.16-
Jan 23, 20248.008.008.008.008.00-
Jan 22, 20247.497.497.497.497.49-
Jan 19, 20247.497.497.497.497.49-
Jan 18, 20247.367.367.367.367.36-
Jan 17, 20247.417.417.417.417.41-
Jan 16, 20247.457.517.457.517.512
Jan 15, 20247.727.727.727.727.72-
Jan 12, 20247.767.767.727.727.72-
Jan 11, 20247.787.787.787.787.78-
Jan 10, 20247.907.907.907.907.90-
Jan 09, 20248.128.128.128.128.12-
Jan 08, 20248.238.238.238.238.23-
Jan 05, 20248.248.248.248.248.24-
Jan 04, 20248.238.238.108.108.10300
Jan 03, 20248.428.428.348.348.3450
Jan 02, 20248.418.418.418.418.41-
Dec 29, 20238.438.438.438.438.43-
Dec 28, 20238.508.508.508.508.50-
Dec 27, 20238.528.608.528.608.60300
Dec 22, 20238.568.608.568.608.6050
Dec 21, 20238.638.638.638.638.63-
Dec 20, 20238.558.738.558.738.731,000
Dec 19, 20238.558.558.558.558.55-
Dec 18, 20238.468.468.468.468.46-
Dec 15, 20238.448.448.448.448.44-
Dec 14, 20238.268.268.268.268.26-
Dec 13, 20238.318.318.308.308.301
Dec 12, 20238.488.488.348.348.34500
Dec 11, 20238.648.648.648.648.64-
Dec 08, 20238.428.428.428.428.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...