Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.460
+0.005 (0.14%)
Feb 3, 2026, 9:40 AM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |