Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 2.950
+0.065 (2.25%)
At close: Mar 18, 2026
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.93 | 2.96 | 2.88 | 2.95 | 2.95 | 2.25% | 416,927 |
| Mar 17, 2026 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | 0.17% | 331,173 |
| Mar 16, 2026 | 2.92 | 2.97 | 2.88 | 2.88 | 2.88 | -1.54% | 413,618 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.68% | 290,315 |
| Mar 12, 2026 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -2.94% | 353,378 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -0.81% | 120,600 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | 3.52% | 391,337 |
| Mar 9, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | -3.24% | 439,846 |
| Mar 6, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.28% | 199,239 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.12 | 3.13 | 3.13 | -0.48% | 223,302 |
| Mar 4, 2026 | 2.91 | 3.16 | 2.91 | 3.14 | 3.14 | 5.55% | 552,012 |
| Mar 3, 2026 | 3.30 | 3.30 | 2.96 | 2.98 | 2.98 | -8.46% | 796,624 |
| Mar 2, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | -3.27% | 331,013 |
| Feb 27, 2026 | 3.41 | 3.49 | 3.33 | 3.36 | 3.36 | -3.86% | 633,224 |
| Feb 26, 2026 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | 0.43% | 156,636 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.42 | 3.48 | 3.48 | 0.72% | 173,378 |
| Feb 24, 2026 | 3.39 | 3.50 | 3.37 | 3.46 | 3.46 | 2.67% | 259,894 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -1.32% | 238,447 |
| Feb 20, 2026 | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | -0.29% | 326,048 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.01% | 156,620 |
| Feb 18, 2026 | 3.39 | 3.53 | 3.39 | 3.49 | 3.49 | 3.41% | 325,466 |
| Feb 17, 2026 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | -1.60% | 221,563 |
| Feb 16, 2026 | 3.49 | 3.51 | 3.43 | 3.43 | 3.43 | -1.72% | 209,229 |
| Feb 13, 2026 | 3.46 | 3.52 | 3.46 | 3.49 | 3.49 | 0.87% | 183,075 |
| Feb 12, 2026 | 3.44 | 3.50 | 3.35 | 3.46 | 3.46 | 0.87% | 238,054 |
| Feb 11, 2026 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | - | 171,126 |
| Feb 10, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -0.87% | 141,212 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.14% | 177,581 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.44 | 3.47 | 3.47 | -0.72% | 216,853 |
| Feb 5, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 2.35% | 200,277 |
| Feb 4, 2026 | 3.51 | 3.52 | 3.41 | 3.41 | 3.41 | -1.87% | 257,855 |
| Feb 3, 2026 | 3.43 | 3.52 | 3.43 | 3.48 | 3.48 | 0.58% | 363,889 |
| Feb 2, 2026 | 3.39 | 3.49 | 3.39 | 3.46 | 3.46 | 0.29% | 259,987 |
| Jan 30, 2026 | 3.38 | 3.47 | 3.36 | 3.45 | 3.45 | 1.62% | 202,218 |
| Jan 29, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 225,195 |
| Jan 28, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.15% | 347,159 |
| Jan 27, 2026 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | -0.74% | 171,196 |
| Jan 26, 2026 | 3.43 | 3.47 | 3.39 | 3.39 | 3.39 | -0.15% | 238,585 |
| Jan 23, 2026 | 3.36 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 175,166 |
| Jan 22, 2026 | 3.34 | 3.40 | 3.32 | 3.37 | 3.37 | 1.82% | 276,442 |
| Jan 21, 2026 | 3.28 | 3.34 | 3.24 | 3.31 | 3.31 | 0.92% | 523,071 |
| Jan 20, 2026 | 3.31 | 3.31 | 3.25 | 3.28 | 3.28 | -1.06% | 231,637 |
| Jan 19, 2026 | 3.35 | 3.40 | 3.31 | 3.31 | 3.31 | -1.63% | 538,554 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -1.32% | 564,135 |
| Jan 15, 2026 | 3.45 | 3.46 | 3.37 | 3.41 | 3.41 | -1.87% | 612,288 |
| Jan 14, 2026 | 3.54 | 3.55 | 3.33 | 3.48 | 3.48 | -4.01% | 1,951,961 |
| Jan 13, 2026 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 180,774 |
| Jan 12, 2026 | 3.61 | 3.64 | 3.53 | 3.61 | 3.61 | 0.84% | 270,593 |
| 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 |