Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.495
+0.015 (0.43%)
Feb 26, 2026, 5:35 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.49 | 3.50 | 3.45 | 3.48 | - | - | 85,980 |
| 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 |
| 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 |