Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.430
+0.050 (1.48%)
Oct 27, 2025, 2:51 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.44 | 3.46 | 3.37 | 3.38 | 3.38 | -1.74% | 280,553 |
| Oct 23, 2025 | 3.38 | 3.46 | 3.34 | 3.44 | 3.44 | 1.78% | 785,007 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.34 | 3.38 | 3.38 | -4.52% | 1,253,615 |
| Oct 21, 2025 | 3.53 | 3.55 | 3.51 | 3.54 | 3.54 | -0.28% | 213,757 |
| Oct 20, 2025 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 101,901 |
| Oct 17, 2025 | 3.52 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 193,906 |
| Oct 16, 2025 | 3.50 | 3.58 | 3.49 | 3.58 | 3.58 | 1.99% | 216,953 |
| Oct 15, 2025 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -0.57% | 194,780 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.50 | 3.53 | 3.53 | -0.56% | 232,638 |
| Oct 13, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | 0.85% | 171,251 |
| Oct 10, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.56% | 343,366 |
| Oct 9, 2025 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | -1.35% | 279,603 |
| Oct 8, 2025 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.37% | 195,527 |
| Oct 7, 2025 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.82% | 127,823 |
| Oct 6, 2025 | 3.70 | 3.71 | 3.64 | 3.68 | 3.68 | -0.27% | 182,166 |
| Oct 3, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 1.10% | 149,707 |
| Oct 2, 2025 | 3.67 | 3.67 | 3.59 | 3.65 | 3.65 | 0.83% | 305,312 |
| Oct 1, 2025 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 2.55% | 312,400 |
| Sep 30, 2025 | 3.56 | 3.59 | 3.46 | 3.53 | 3.53 | -1.67% | 410,625 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.37% | 168,854 |
| Sep 26, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | - | 216,925 |
| Sep 25, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | 254,560 |
| Sep 24, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -1.64% | 391,330 |
| Sep 23, 2025 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | - | 280,326 |
| Sep 22, 2025 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.81% | 380,552 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 206,356 |
| Sep 18, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 163,988 |
| Sep 17, 2025 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 126,899 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.69 | 3.70 | 3.70 | -2.12% | 175,637 |
| Sep 15, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 177,855 |
| Sep 12, 2025 | 3.75 | 3.81 | 3.72 | 3.73 | 3.73 | -0.53% | 180,867 |
| Sep 11, 2025 | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | 1.08% | 209,071 |
| Sep 10, 2025 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | -0.80% | 350,290 |
| Sep 9, 2025 | 3.73 | 3.77 | 3.73 | 3.74 | 3.74 | 0.27% | 98,473 |
| Sep 8, 2025 | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | -0.80% | 524,578 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -0.53% | 214,759 |
| Sep 4, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 163,655 |
| Sep 3, 2025 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | 2.73% | 284,744 |
| Sep 2, 2025 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | -1.61% | 186,140 |
| Sep 1, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 1.36% | 170,755 |
| Aug 29, 2025 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 129,075 |
| Aug 28, 2025 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | 1.36% | 229,953 |
| Aug 27, 2025 | 3.77 | 3.77 | 3.66 | 3.67 | 3.67 | -1.08% | 227,692 |
| Aug 26, 2025 | 3.72 | 3.73 | 3.67 | 3.71 | 3.71 | -0.80% | 216,512 |
| Aug 25, 2025 | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | 0.27% | 175,066 |
| Aug 22, 2025 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.36% | 156,052 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.27% | 129,971 |
| Aug 20, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | - | 167,142 |
| Aug 19, 2025 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 2.22% | 283,585 |
| Aug 18, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 150,429 |