TSK Electrónica y Electricidad, S.A. (TSK) Price History
Daily open, high, low, close and volume for TSK Electrónica y Electricidad, S.A. (TSK) from 2026-05-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €7.26 | €7.50 | €7.26 | €7.40 | 79,864 |
| 2026-10-08 | €7.57 | €7.57 | €7.22 | €7.26 | 98,968 |
| 2026-10-07 | €7.43 | €7.61 | €7.42 | €7.47 | 92,809 |
| 2026-10-06 | €7.43 | €7.72 | €7.30 | €7.63 | 143,277 |
| 2026-10-05 | €7.67 | €7.67 | €7.41 | €7.41 | 119,620 |
| 2026-10-02 | €7.48 | €7.72 | €7.43 | €7.60 | 168,139 |
| 2026-10-01 | €7.30 | €7.49 | €7.18 | €7.43 | 301,373 |
| 2026-09-30 | €7.42 | €7.50 | €7.24 | €7.33 | 129,527 |
| 2026-09-29 | €7.36 | €7.52 | €7.21 | €7.34 | 167,411 |
| 2026-09-28 | €7.53 | €7.53 | €7.22 | €7.34 | 222,994 |
| 2026-09-25 | €7.63 | €7.98 | €7.47 | €7.50 | 311,291 |
| 2026-09-24 | €7.60 | €7.80 | €7.53 | €7.61 | 285,396 |
| 2026-09-23 | €7.55 | €7.72 | €7.51 | €7.55 | 293,537 |
| 2026-09-22 | €7.32 | €7.85 | €7.32 | €7.47 | 302,989 |
| 2026-09-21 | €7.24 | €7.40 | €7.17 | €7.36 | 197,945 |
| 2026-09-18 | €7.03 | €7.30 | €7.00 | €7.22 | 399,930 |
| 2026-09-17 | €6.37 | €7.15 | €6.36 | €7.11 | 962,833 |
| 2026-09-16 | €5.99 | €6.37 | €5.99 | €6.37 | 289,842 |
| 2026-09-15 | €6.41 | €6.41 | €5.99 | €6.01 | 370,751 |
| 2026-09-14 | €6.20 | €6.50 | €6.16 | €6.39 | 602,967 |
| 2026-09-11 | €6.45 | €6.55 | €5.81 | €6.11 | 813,581 |
| 2026-09-10 | €6.05 | €6.37 | €5.90 | €6.37 | 198,859 |
| 2026-09-09 | €6.26 | €6.26 | €5.99 | €6.00 | 108,136 |
| 2026-09-08 | €6.02 | €6.19 | €6.01 | €6.19 | 41,021 |
| 2026-09-07 | €6.02 | €6.25 | €5.97 | €6.11 | 132,989 |
| 2026-09-04 | €6.03 | €6.05 | €5.86 | €6.00 | 105,317 |
| 2026-09-03 | €6.13 | €6.13 | €5.92 | €6.00 | 44,681 |
| 2026-09-02 | €6.08 | €6.08 | €5.86 | €5.99 | 99,287 |
| 2026-09-01 | €6.42 | €6.42 | €5.95 | €6.03 | 179,367 |
| 2026-08-31 | €6.49 | €6.49 | €6.30 | €6.33 | 73,265 |
| 2026-08-28 | €6.43 | €6.54 | €6.41 | €6.47 | 73,898 |
| 2026-08-27 | €6.34 | €6.49 | €6.34 | €6.40 | 74,484 |
| 2026-08-26 | €6.45 | €6.45 | €6.26 | €6.29 | 96,988 |
| 2026-08-25 | €6.42 | €6.42 | €6.30 | €6.36 | 41,962 |
| 2026-08-24 | €6.50 | €6.50 | €6.28 | €6.32 | 46,003 |
| 2026-08-21 | €6.31 | €6.49 | €6.28 | €6.45 | 69,586 |
| 2026-08-20 | €6.34 | €6.41 | €6.25 | €6.36 | 63,369 |
| 2026-08-19 | €6.36 | €6.39 | €6.21 | €6.36 | 72,116 |
| 2026-08-18 | €6.43 | €6.50 | €6.20 | €6.24 | 215,280 |
| 2026-08-17 | €6.49 | €6.52 | €6.39 | €6.47 | 178,425 |
| 2026-08-14 | €6.38 | €6.49 | €6.28 | €6.42 | 251,044 |
| 2026-08-13 | €6.20 | €6.29 | €6.16 | €6.21 | 90,844 |
| 2026-08-12 | €6.12 | €6.30 | €6.07 | €6.18 | 154,106 |
| 2026-08-11 | €6.01 | €6.14 | €5.95 | €6.05 | 113,251 |
| 2026-08-10 | €6.04 | €6.14 | €5.92 | €6.05 | 146,350 |
| 2026-08-07 | €6.07 | €6.07 | €5.93 | €5.97 | 33,211 |
| 2026-08-06 | €5.95 | €6.06 | €5.80 | €6.04 | 99,560 |
| 2026-08-05 | €6.07 | €6.14 | €5.83 | €5.88 | 79,668 |
| 2026-08-04 | €5.95 | €6.15 | €5.95 | €6.05 | 88,121 |
| 2026-08-03 | €6.14 | €6.14 | €5.87 | €6.00 | 83,604 |
| 2026-07-31 | €6.03 | €6.18 | €6.00 | €6.03 | 136,552 |
| 2026-07-30 | €5.80 | €6.05 | €5.80 | €6.01 | 89,091 |
| 2026-07-29 | €5.70 | €5.84 | €5.60 | €5.75 | 214,507 |
| 2026-07-28 | €5.82 | €5.87 | €5.59 | €5.70 | 194,153 |
| 2026-07-27 | €6.00 | €6.01 | €5.86 | €5.86 | 172,451 |
| 2026-07-24 | €6.00 | €6.11 | €5.92 | €6.01 | 141,253 |
| 2026-07-23 | €6.21 | €6.21 | €5.86 | €5.99 | 134,120 |
| 2026-07-22 | €6.11 | €6.14 | €5.96 | €6.12 | 102,256 |
| 2026-07-21 | €6.18 | €6.21 | €6.02 | €6.05 | 130,013 |
| 2026-07-20 | €5.81 | €6.21 | €5.77 | €6.20 | 237,551 |
| 2026-07-17 | €5.99 | €6.05 | €5.65 | €5.80 | 293,626 |
| 2026-07-16 | €6.10 | €6.10 | €5.95 | €6.10 | 153,509 |
| 2026-07-15 | €6.07 | €6.11 | €6.00 | €6.03 | 195,901 |
| 2026-07-14 | €6.23 | €6.23 | €6.05 | €6.07 | 75,958 |
| 2026-07-13 | €6.31 | €6.31 | €6.03 | €6.18 | 280,107 |
| 2026-07-10 | €6.57 | €6.67 | €6.30 | €6.30 | 269,267 |
| 2026-07-09 | €6.60 | €6.65 | €6.46 | €6.65 | 152,900 |
| 2026-07-08 | €6.95 | €6.95 | €6.46 | €6.57 | 298,158 |
| 2026-07-07 | €6.97 | €6.97 | €6.70 | €6.88 | 330,423 |
| 2026-07-06 | €7.21 | €7.21 | €6.98 | €7.03 | 120,470 |
| 2026-07-03 | €7.00 | €7.23 | €7.00 | €7.10 | 97,187 |
| 2026-07-02 | €7.10 | €7.18 | €7.00 | €7.05 | 131,141 |
| 2026-07-01 | €7.38 | €7.41 | €7.05 | €7.07 | 203,166 |
| 2026-06-30 | €6.85 | €7.35 | €6.80 | €7.24 | 257,804 |
| 2026-06-29 | €6.80 | €7.30 | €6.66 | €6.75 | 308,206 |
| 2026-06-26 | €7.05 | €7.07 | €6.76 | €6.76 | 105,375 |
| 2026-06-25 | €7.30 | €7.40 | €6.90 | €7.00 | 173,407 |
| 2026-06-24 | €7.35 | €7.39 | €7.07 | €7.22 | 169,372 |
| 2026-06-23 | €7.40 | €7.72 | €7.16 | €7.33 | 540,388 |
| 2026-06-22 | €7.19 | €7.76 | €6.84 | €7.47 | 465,636 |
| 2026-06-19 | €6.20 | €7.18 | €6.15 | €7.04 | 563,909 |
| 2026-06-18 | €6.29 | €6.34 | €5.75 | €6.15 | 196,780 |
| 2026-06-17 | €6.20 | €6.27 | €6.13 | €6.27 | 45,288 |
| 2026-06-16 | €6.11 | €6.25 | €6.08 | €6.16 | 149,054 |
| 2026-06-15 | €6.38 | €6.46 | €6.05 | €6.17 | 96,940 |
| 2026-06-12 | €6.26 | €6.45 | €6.19 | €6.26 | 180,318 |
| 2026-06-11 | €6.03 | €6.30 | €5.96 | €6.19 | 207,367 |
| 2026-06-10 | €5.94 | €6.11 | €5.91 | €6.03 | 105,127 |
| 2026-06-09 | €6.12 | €6.19 | €5.86 | €5.86 | 186,542 |
| 2026-06-08 | €6.16 | €6.16 | €5.93 | €5.99 | 110,959 |
| 2026-06-05 | €6.31 | €6.32 | €6.08 | €6.25 | 252,805 |
| 2026-06-04 | €6.13 | €6.40 | €6.13 | €6.23 | 145,578 |
| 2026-06-03 | €6.05 | €6.30 | €6.00 | €6.20 | 279,092 |
| 2026-06-02 | €5.70 | €6.05 | €5.70 | €6.03 | 178,762 |
| 2026-06-01 | €5.80 | €5.81 | €5.58 | €5.70 | 176,541 |
| 2026-05-29 | €5.66 | €5.82 | €5.56 | €5.81 | 232,936 |
| 2026-05-28 | €5.83 | €5.85 | €5.58 | €5.66 | 119,847 |
| 2026-05-27 | €5.75 | €5.79 | €5.68 | €5.76 | 59,383 |
| 2026-05-26 | €5.80 | €5.85 | €5.66 | €5.74 | 161,635 |
| 2026-05-25 | €5.80 | €6.06 | €5.75 | €5.82 | 186,047 |
| 2026-05-22 | €5.60 | €5.79 | €5.42 | €5.71 | 474,588 |
| 2026-05-21 | €5.61 | €5.84 | €5.50 | €5.50 | 382,610 |
| 2026-05-20 | €5.66 | €5.85 | €5.43 | €5.58 | 637,011 |
| 2026-05-19 | €6.48 | €6.73 | €5.56 | €5.60 | 2,382,011 |
| 2026-05-18 | €5.95 | €6.50 | €5.90 | €6.21 | 677,921 |
| 2026-05-15 | €5.88 | €5.96 | €5.63 | €5.80 | 573,761 |
| 2026-05-14 | €5.30 | €5.80 | €5.29 | €5.60 | 691,755 |
| 2026-05-13 | €5.28 | €5.88 | €5.20 | €5.30 | 2,554,119 |