Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Técnicas Reunidas, S.A. (0MKT.IL)

Compare

15.58

+0.02

+(0.16%)

As of 8:58:01 AM GMT. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	15.51	15.77	15.51	15.58	15.58	65
Mar 5, 2025	15.58	15.94	15.46	15.56	15.56	5,530
Mar 4, 2025	16.16	16.00	15.39	15.47	15.47	8,438
Mar 3, 2025	15.68	16.50	15.69	16.06	16.06	1,313
Feb 28, 2025	15.35	15.42	14.90	15.44	15.44	5,873
Feb 27, 2025	15.40	15.61	15.37	15.47	15.47	3,671
Feb 26, 2025	15.50	15.65	15.47	15.57	15.57	907
Feb 25, 2025	15.58	15.64	15.40	15.46	15.46	4,223
Feb 24, 2025	15.76	15.78	15.45	15.47	15.47	1,470
Feb 21, 2025	15.92	16.11	15.50	15.77	15.77	943
Feb 20, 2025	15.85	15.83	15.65	15.78	15.78	1,163
Feb 19, 2025	15.48	16.17	15.50	15.77	15.77	3,671
Feb 18, 2025	15.10	15.52	14.82	15.43	15.43	1,786
Feb 17, 2025	15.65	15.76	15.08	15.18	15.18	409
Feb 14, 2025	15.65	15.76	15.64	15.65	15.65	2,262
Feb 13, 2025	15.70	15.81	15.70	15.71	15.71	253
Feb 12, 2025	15.50	15.84	15.51	15.73	15.73	5,054
Feb 11, 2025	15.70	15.86	15.29	15.50	15.50	1,371
Feb 10, 2025	15.49	15.54	15.31	15.48	15.48	6,242
Feb 7, 2025	15.28	15.38	15.09	15.28	15.28	1,392
Feb 6, 2025	14.90	15.27	14.86	15.11	15.11	1,822
Feb 5, 2025	14.04	14.85	14.15	14.64	14.64	10,146
Feb 4, 2025	13.80	13.97	13.76	13.91	13.91	489
Feb 3, 2025	13.50	13.79	13.51	13.78	13.78	1,935
Jan 31, 2025	13.80	13.93	13.66	13.81	13.81	338
Jan 30, 2025	13.42	13.79	13.48	13.72	13.72	8,463
Jan 29, 2025	13.74	13.72	13.40	13.44	13.44	937
Jan 28, 2025	13.63	13.69	13.51	13.64	13.64	1,671
Jan 27, 2025	13.60	13.77	13.57	13.70	13.70	2,216
Jan 24, 2025	13.60	13.62	13.53	13.67	13.67	1,755
Jan 23, 2025	13.50	13.61	13.14	13.58	13.58	3,128
Jan 22, 2025	13.99	14.02	13.57	13.89	13.89	4,154
Jan 21, 2025	13.91	13.85	13.49	13.86	13.86	3,797
Jan 20, 2025	13.26	14.07	12.95	13.97	13.97	3,961
Jan 17, 2025	12.96	13.15	12.90	13.10	13.10	544
Jan 16, 2025	12.65	12.82	12.53	12.81	12.81	1,228
Jan 15, 2025	12.58	12.56	12.30	12.56	12.56	5,999
Jan 14, 2025	12.62	12.82	12.50	12.51	12.51	448
Jan 13, 2025	13.00	12.93	12.63	12.80	12.80	2,748
Jan 10, 2025	12.90	13.05	12.89	12.89	12.89	298
Jan 9, 2025	12.70	12.85	12.77	12.74	12.74	3,906
Jan 8, 2025	13.35	13.46	12.82	12.85	12.85	5,336
Jan 7, 2025	12.81	13.35	12.98	13.28	13.28	1,593
Jan 6, 2025	12.90	12.95	12.85	12.90	12.90	3,260
Jan 3, 2025	12.68	12.86	12.50	12.91	12.91	3,141
Jan 2, 2025	11.40	12.59	11.22	12.48	12.48	3,415
Dec 31, 2024	11.15	11.23	11.21	11.13	11.13	465
Dec 30, 2024	10.99	11.15	10.81	11.11	11.11	996
Dec 27, 2024	10.74	11.19	10.87	10.94	10.94	1,236
Dec 24, 2024	10.93	11.01	10.90	10.95	10.95	41
Dec 23, 2024	10.86	10.92	10.87	10.81	10.81	228
Dec 20, 2024	10.55	10.78	10.55	10.73	10.73	824
Dec 19, 2024	10.42	10.70	10.35	10.74	10.74	600
Dec 18, 2024	10.38	10.60	10.49	10.50	10.50	1,755
Dec 17, 2024	10.89	10.74	10.40	10.41	10.41	1,884
Dec 16, 2024	10.77	10.64	10.55	10.65	10.65	798
Dec 13, 2024	10.80	10.82	10.64	10.64	10.64	1,169
Dec 12, 2024	10.41	10.84	10.40	10.78	10.78	9,227
Dec 11, 2024	10.42	10.46	10.36	10.40	10.40	1,286
Dec 10, 2024	10.46	10.46	10.25	10.43	10.43	5,502
Dec 9, 2024	10.62	10.80	10.22	10.40	10.40	6,958
Dec 6, 2024	11.80	11.82	10.56	10.66	10.66	10,240
Dec 5, 2024	11.60	11.81	11.51	11.82	11.82	628
Dec 4, 2024	11.23	11.55	11.13	11.48	11.48	1,408
Dec 3, 2024	11.17	11.30	10.94	10.95	10.95	778
Dec 2, 2024	11.20	11.10	10.92	10.86	10.86	786
Nov 29, 2024	11.21	11.28	11.05	11.06	11.06	1,491
Nov 28, 2024	10.77	11.23	10.66	11.13	11.13	1,374
Nov 27, 2024	10.40	10.76	10.16	10.68	10.68	50
Nov 26, 2024	10.61	10.59	10.45	10.49	10.49	685
Nov 25, 2024	10.76	10.90	10.55	10.60	10.60	5,827
Nov 22, 2024	11.14	11.07	10.81	10.81	10.81	420
Nov 21, 2024	11.18	11.09	10.88	10.99	10.99	833
Nov 20, 2024	10.94	11.25	10.66	10.99	10.99	2,931
Nov 19, 2024	11.15	10.97	10.72	10.80	10.80	2,639
Nov 18, 2024	10.96	11.02	10.76	10.98	10.98	807
Nov 15, 2024	11.20	11.19	10.70	10.78	10.78	1,185
Nov 14, 2024	10.74	10.76	10.59	10.65	10.65	1,282
Nov 13, 2024	10.42	10.56	10.37	10.53	10.53	817
Nov 12, 2024	10.84	10.90	10.61	10.55	10.55	462
Nov 11, 2024	11.07	11.18	10.57	10.81	10.81	1,260
Nov 8, 2024	11.29	11.26	11.12	11.19	11.19	458
Nov 7, 2024	11.03	11.28	11.08	11.26	11.26	725
Nov 6, 2024	11.05	11.25	11.07	11.07	11.07	719
Nov 5, 2024	11.03	11.12	10.89	11.12	11.12	2,105
Nov 4, 2024	11.02	11.30	10.92	11.11	11.11	192
Nov 1, 2024	11.00	11.13	11.11	11.13	11.13	508
Oct 31, 2024	11.26	11.16	10.95	11.09	11.09	342
Oct 30, 2024	11.21	11.27	11.08	11.20	11.20	442
Oct 29, 2024	11.26	11.43	11.22	11.32	11.32	1,283
Oct 28, 2024	11.44	11.39	11.16	11.23	11.23	129
Oct 25, 2024	11.58	11.53	11.24	11.51	11.51	1,147
Oct 24, 2024	11.49	11.60	11.33	11.49	11.49	405
Oct 23, 2024	11.44	11.55	11.20	11.58	11.58	636
Oct 22, 2024	11.45	11.58	11.30	11.55	11.55	1,199
Oct 21, 2024	11.76	11.72	11.47	11.52	11.52	743
Oct 18, 2024	11.72	11.86	11.45	11.59	11.59	1,004
Oct 17, 2024	11.61	11.60	11.39	11.50	11.50	6,102
Oct 16, 2024	11.62	11.75	11.70	11.77	11.77	258
Oct 15, 2024	11.80	11.94	11.71	11.77	11.77	226
Oct 14, 2024	11.98	11.96	11.83	11.83	11.83	1,313
Oct 11, 2024	11.91	11.88	11.83	11.74	11.74	407
Oct 10, 2024	11.96	11.99	11.73	11.92	11.92	971
Oct 9, 2024	12.09	12.08	11.91	11.86	11.86	1,358
Oct 8, 2024	11.91	12.05	11.93	11.95	11.95	923
Oct 7, 2024	11.82	12.11	11.90	12.03	12.03	686
Oct 4, 2024	11.63	11.93	11.54	11.91	11.91	1,324
Oct 3, 2024	11.15	11.49	11.30	11.44	11.44	1,710
Oct 2, 2024	11.28	11.37	11.23	11.20	11.20	1,553
Oct 1, 2024	11.70	11.85	11.58	11.65	11.65	69,623
Sep 30, 2024	12.06	12.13	11.65	11.85	11.85	516
Sep 27, 2024	11.71	12.04	11.59	11.97	11.97	872
Sep 26, 2024	11.89	11.96	11.75	11.90	11.90	1,883
Sep 25, 2024	12.36	12.23	11.82	11.94	11.94	1,101
Sep 24, 2024	12.34	12.78	12.15	12.15	12.15	3,711
Sep 23, 2024	12.26	12.67	12.09	12.44	12.44	910
Sep 20, 2024	12.50	12.64	12.28	12.28	12.28	3,604
Sep 19, 2024	12.02	12.55	12.11	12.48	12.48	4,547
Sep 18, 2024	11.84	11.99	11.81	11.91	11.91	1,850
Sep 17, 2024	11.80	11.83	11.54	11.59	11.59	2,791
Sep 16, 2024	11.35	11.72	11.25	11.70	11.70	4,237
Sep 13, 2024	11.01	11.38	11.15	11.41	11.41	3,322
Sep 12, 2024	10.97	11.03	10.91	11.03	11.03	1,829
Sep 11, 2024	10.79	10.95	10.75	10.86	10.86	133,515
Sep 10, 2024	10.71	10.88	10.61	10.65	10.65	576
Sep 9, 2024	10.67	10.88	10.66	10.77	10.77	437
Sep 6, 2024	11.23	11.00	10.72	10.78	10.78	4,687
Sep 5, 2024	11.08	11.14	10.99	11.10	11.10	975
Sep 4, 2024	11.15	11.13	11.03	11.09	11.09	684
Sep 3, 2024	11.40	11.35	11.10	11.16	11.16	1,162
Sep 2, 2024	11.60	11.54	11.20	11.49	11.49	2,612
Aug 30, 2024	11.09	11.46	11.08	11.41	11.41	3,157
Aug 29, 2024	11.04	11.11	10.98	11.03	11.03	4,698
Aug 28, 2024	11.50	11.65	11.03	11.57	11.57	11,417
Aug 27, 2024	10.70	11.23	10.65	11.10	11.10	6,011
Aug 23, 2024	10.63	10.79	10.66	10.81	10.81	1,325
Aug 22, 2024	10.68	10.78	10.66	10.72	10.72	236
Aug 21, 2024	10.68	10.74	10.60	10.73	10.73	861
Aug 20, 2024	10.88	11.06	10.58	10.73	10.73	623
Aug 19, 2024	10.65	10.84	10.32	10.81	10.81	1,007
Aug 16, 2024	10.57	10.58	10.48	10.53	10.53	524
Aug 15, 2024	10.42	10.55	10.24	10.55	10.55	1,192
Aug 14, 2024	10.57	10.54	10.29	10.35	10.35	1,808
Aug 13, 2024	10.63	10.49	10.40	10.51	10.51	259
Aug 12, 2024	10.35	10.63	10.47	10.56	10.56	727
Aug 9, 2024	10.59	10.71	10.46	10.48	10.48	419
Aug 8, 2024	10.76	10.59	10.44	10.59	10.59	627
Aug 7, 2024	10.73	10.75	10.46	10.64	10.64	926
Aug 6, 2024	10.94	10.91	10.48	10.53	10.53	1,922
Aug 5, 2024	10.60	10.84	10.35	10.64	10.64	875
Aug 2, 2024	11.43	11.54	11.16	11.24	11.24	2,076
Aug 1, 2024	11.67	11.67	11.23	11.24	11.24	2,016
Jul 31, 2024	11.67	11.77	11.31	11.56	11.56	4,910
Jul 30, 2024	11.83	11.98	11.16	11.45	11.45	1,249
Jul 29, 2024	12.12	12.09	11.67	11.81	11.81	469
Jul 26, 2024	12.30	12.30	12.01	12.09	12.09	511
Jul 25, 2024	12.38	12.40	12.13	12.28	12.28	346
Jul 24, 2024	12.40	12.60	12.40	12.44	12.44	1,417
Jul 23, 2024	12.73	12.62	12.39	12.44	12.44	4,729
Jul 22, 2024	12.27	12.72	12.19	12.49	12.49	4,809
Jul 19, 2024	12.14	12.19	11.95	12.13	12.13	2,304
Jul 18, 2024	12.28	12.37	12.03	12.06	12.06	1,026
Jul 17, 2024	12.03	12.35	12.03	12.29	12.29	1,612
Jul 16, 2024	12.21	12.43	12.04	12.10	12.10	1,596
Jul 15, 2024	12.30	12.49	12.32	12.32	12.32	334
Jul 12, 2024	12.43	12.54	12.37	12.46	12.46	924
Jul 11, 2024	12.50	12.47	12.32	12.40	12.40	1,214
Jul 10, 2024	11.89	12.34	11.87	12.31	12.31	6,326
Jul 9, 2024	12.14	12.13	11.91	12.11	12.11	2,471
Jul 8, 2024	12.33	12.47	11.89	12.22	12.22	2,711
Jul 5, 2024	12.41	12.57	12.27	12.35	12.35	739
Jul 4, 2024	12.50	12.63	12.40	12.59	12.59	7,490
Jul 3, 2024	13.20	13.25	12.60	12.61	12.61	481
Jul 2, 2024	12.90	13.14	12.96	13.22	13.22	3,843
Jul 1, 2024	12.43	13.13	12.51	13.03	13.03	353
Jun 28, 2024	12.60	12.72	12.60	12.64	12.64	335
Jun 27, 2024	12.22	12.71	12.25	12.65	12.65	2,157
Jun 26, 2024	12.36	12.32	12.26	12.28	12.28	3,390
Jun 25, 2024	12.30	12.34	12.13	12.19	12.19	3,206
Jun 24, 2024	11.90	12.11	11.91	12.10	12.10	844
Jun 21, 2024	12.54	12.46	12.10	12.21	12.21	3,266
Jun 20, 2024	12.04	12.51	12.23	12.40	12.40	2,751
Jun 19, 2024	12.80	12.77	12.44	12.49	12.49	7,778
Jun 18, 2024	12.12	12.85	12.25	12.78	12.78	2,201
Jun 17, 2024	12.00	12.10	11.90	12.03	12.03	1,796
Jun 14, 2024	12.12	12.00	11.82	11.84	11.84	689
Jun 13, 2024	12.60	12.31	12.13	12.15	12.15	3,985
Jun 12, 2024	12.40	12.64	12.42	12.46	12.46	1,540
Jun 11, 2024	12.80	12.71	12.43	12.49	12.49	37,443
Jun 10, 2024	12.66	12.77	12.30	12.53	12.53	971
Jun 7, 2024	12.78	13.49	12.60	12.64	12.64	7,364
Jun 6, 2024	12.80	12.81	12.43	12.40	12.40	1,177
Jun 5, 2024	12.67	12.76	12.58	12.63	12.63	1,190
Jun 4, 2024	13.00	13.00	12.70	12.80	12.80	8,951
Jun 3, 2024	12.67	12.94	12.65	12.94	12.94	4,888
May 31, 2024	12.78	12.67	12.30	12.63	12.63	21,709
May 30, 2024	12.88	12.79	12.31	12.63	12.63	123
May 29, 2024	13.04	13.10	12.61	12.72	12.72	1,812
May 28, 2024	12.77	13.01	12.73	12.77	12.77	2,278
May 24, 2024	12.16	12.68	12.07	12.17	12.17	7,929
May 23, 2024	10.88	13.10	10.55	12.85	12.85	10,548
May 22, 2024	10.69	10.72	10.30	10.53	10.53	1,103
May 21, 2024	10.76	10.84	10.56	10.82	10.82	1,551
May 20, 2024	10.80	10.85	10.62	10.80	10.80	3,852
May 17, 2024	10.70	10.77	10.61	10.76	10.76	3,626
May 16, 2024	10.34	10.71	10.53	10.66	10.66	5,839
May 15, 2024	9.64	10.66	10.01	10.35	10.35	5,758
May 14, 2024	9.44	9.93	9.60	9.85	9.85	3,228
May 13, 2024	9.74	9.79	9.26	9.26	9.26	957
May 10, 2024	9.43	9.77	9.49	9.72	9.72	2,911
May 9, 2024	9.56	9.57	9.49	9.52	9.52	249
May 8, 2024	9.60	9.68	9.49	9.67	9.67	6,752
May 7, 2024	9.34	9.64	9.21	9.62	9.62	329
May 3, 2024	9.11	9.28	9.20	9.25	9.25	1,544
May 2, 2024	9.44	9.25	9.25	9.17	9.17	1,632
May 1, 2024	9.31	9.31	9.31	9.31	9.31	-
Apr 30, 2024	9.50	9.57	9.12	9.31	9.31	2,681
Apr 29, 2024	9.20	9.53	9.21	9.46	9.46	3,072
Apr 26, 2024	9.16	9.31	9.19	9.24	9.24	3,307
Apr 25, 2024	9.30	9.40	8.97	9.05	9.05	6,314
Apr 24, 2024	9.18	9.38	9.21	9.31	9.31	19,186
Apr 23, 2024	9.18	9.26	9.05	9.27	9.27	19,749
Apr 22, 2024	8.95	9.22	8.97	9.02	9.02	24,603
Apr 19, 2024	8.90	9.06	8.73	9.06	9.06	19,793
Apr 18, 2024	8.83	8.98	8.80	8.93	8.93	16,130
Apr 17, 2024	8.68	8.92	8.63	8.88	8.88	24,342
Apr 16, 2024	8.80	8.80	8.50	8.64	8.64	12,226
Apr 15, 2024	9.15	9.27	8.87	8.89	8.89	25,385
Apr 12, 2024	9.16	9.52	9.20	9.26	9.26	18,669
Apr 11, 2024	9.10	9.46	9.07	9.21	9.21	37,503
Apr 10, 2024	8.60	9.19	8.52	9.19	9.19	21,185
Apr 9, 2024	8.24	8.68	8.15	8.49	8.49	10,663
Apr 8, 2024	8.12	8.23	8.09	8.15	8.15	16,370
Apr 5, 2024	8.20	8.20	8.01	8.14	8.14	16,540
Apr 4, 2024	8.13	8.20	8.06	8.10	8.10	12,550
Apr 3, 2024	7.72	8.02	7.78	8.02	8.02	10,932
Apr 2, 2024	7.53	7.76	7.53	7.74	7.74	8,070
Mar 28, 2024	7.44	7.54	7.30	7.52	7.52	24,842
Mar 27, 2024	7.39	7.42	7.30	7.37	7.37	5,149
Mar 26, 2024	7.25	7.38	7.25	7.38	7.38	14,871
Mar 25, 2024	7.20	7.41	7.08	7.34	7.34	8,998
Mar 22, 2024	7.14	7.16	7.11	7.13	7.13	7,199
Mar 21, 2024	7.08	7.16	7.07	7.10	7.10	8,756
Mar 20, 2024	7.24	7.14	7.08	7.14	7.14	4,999
Mar 19, 2024	7.17	7.16	7.03	7.16	7.16	5,582
Mar 18, 2024	7.43	7.41	7.13	7.19	7.19	3,090
Mar 15, 2024	7.40	7.41	7.24	7.37	7.37	1,996
Mar 14, 2024	7.11	7.38	7.19	7.31	7.31	9,082
Mar 13, 2024	7.03	7.20	7.06	7.13	7.13	11,903
Mar 12, 2024	7.18	7.18	6.99	7.06	7.06	10,763
Mar 11, 2024	7.16	7.20	7.04	7.14	7.14	62,135
Mar 8, 2024	7.25	7.37	7.10	7.18	7.18	57,270
Mar 7, 2024	7.40	7.37	7.27	7.27	7.27	3,798
Mar 6, 2024	7.45	7.62	7.40	7.45	7.45	19,380

SHMUF Shimizu Corporation

5.82

0.00%

GREe.XC

CHYCF Chiyoda Corporation

1.8500

0.00%

ANA.VI Acciona, S.A.

117.90

+1.11%

DUR.AX Duratec Limited

1.5600

+2.63%

BBY.L Balfour Beatty plc

445.80

+1.78%

BAMNB.AS Koninklijke BAM Groep nv

5.33

+1.04%

SCYR.MC Sacyr, S.A.

3.3500

-1.12%

FGR.PA Eiffage SA

109.10

+5.46%

PRIM Primoris Services Corporation

66.31

-2.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Técnicas Reunidas, S.A. (0MKT.IL)

Related Tickers