Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.580
+0.035 (0.99%)
At close: Jan 9, 2026
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | 0.99% | 186,266 |
| Jan 8, 2026 | 3.56 | 3.57 | 3.50 | 3.55 | 3.55 | -0.14% | 314,735 |
| Jan 7, 2026 | 3.52 | 3.57 | 3.49 | 3.55 | 3.55 | 1.00% | 237,809 |
| Jan 6, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -0.71% | 207,305 |
| Jan 5, 2026 | 3.49 | 3.58 | 3.48 | 3.54 | 3.54 | 2.61% | 529,372 |
| Jan 2, 2026 | 3.34 | 3.50 | 3.34 | 3.45 | 3.45 | 3.45% | 465,933 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.21% | 208,546 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 378,401 |
| Dec 29, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | -1.06% | 402,475 |
| Dec 24, 2025 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | 1.54% | 123,220 |
| Dec 23, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.15% | 208,416 |
| Dec 22, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.46% | 187,261 |
| Dec 19, 2025 | 3.24 | 3.27 | 3.19 | 3.25 | 3.25 | 0.31% | 391,536 |
| Dec 18, 2025 | 3.17 | 3.25 | 3.12 | 3.24 | 3.24 | 2.21% | 337,987 |
| Dec 17, 2025 | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -1.71% | 438,954 |
| Dec 16, 2025 | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | 0.16% | 321,361 |
| Dec 15, 2025 | 3.32 | 3.35 | 3.22 | 3.22 | 3.22 | -3.16% | 426,557 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.27 | 3.33 | 3.33 | 0.30% | 1,021,777 |
| Dec 11, 2025 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | -0.15% | 186,809 |
| Dec 10, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | - | 95,230 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.45% | 215,740 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.74% | 150,815 |
| Dec 5, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.75% | 218,185 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | 0.15% | 105,698 |
| Dec 3, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.29% | 214,863 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.72% | 135,274 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | - | 166,222 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.43% | 110,202 |
| Nov 27, 2025 | 3.39 | 3.49 | 3.37 | 3.47 | 3.47 | 2.21% | 505,724 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 0.15% | 159,767 |
| Nov 25, 2025 | 3.39 | 3.40 | 3.32 | 3.39 | 3.39 | 0.74% | 274,198 |
| Nov 24, 2025 | 3.31 | 3.38 | 3.31 | 3.36 | 3.36 | 1.66% | 165,050 |
| Nov 21, 2025 | 3.38 | 3.39 | 3.29 | 3.31 | 3.31 | -2.94% | 186,119 |
| Nov 20, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 124,366 |
| Nov 19, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | - | 214,111 |
| Nov 18, 2025 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -1.48% | 191,073 |
| Nov 17, 2025 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.73% | 103,595 |
| Nov 14, 2025 | 3.39 | 3.42 | 3.36 | 3.41 | 3.41 | - | 202,227 |
| Nov 13, 2025 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 80,021 |
| Nov 12, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -0.15% | 108,739 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 171,901 |
| Nov 10, 2025 | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | 1.48% | 284,127 |
| Nov 7, 2025 | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | -1.17% | 269,566 |
| Nov 6, 2025 | 3.34 | 3.44 | 3.34 | 3.43 | 3.43 | 2.24% | 254,105 |
| Nov 5, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 225,992 |
| Nov 4, 2025 | 3.47 | 3.48 | 3.35 | 3.37 | 3.37 | -3.16% | 575,089 |
| Nov 3, 2025 | 3.43 | 3.51 | 3.41 | 3.48 | 3.48 | 5.30% | 732,633 |
| Oct 31, 2025 | 3.38 | 3.40 | 3.27 | 3.31 | 3.31 | -2.79% | 587,500 |
| Oct 30, 2025 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | -1.45% | 197,881 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | - | 144,334 |