Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.675
-0.045 (-1.21%)
Aug 29, 2025, 5:35 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 107,766 |
| 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 |
| Aug 15, 2025 | 3.64 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 113,098 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 190,858 |
| Aug 13, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 0.27% | 199,724 |
| Aug 12, 2025 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | 0.83% | 186,451 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 217,398 |
| Aug 8, 2025 | 3.60 | 3.66 | 3.60 | 3.65 | 3.65 | 1.39% | 202,356 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | 1.12% | 275,072 |
| Aug 6, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 305,138 |
| Aug 5, 2025 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -1.10% | 420,063 |
| Aug 4, 2025 | 3.64 | 3.68 | 3.59 | 3.62 | 3.62 | -0.28% | 300,866 |
| Aug 1, 2025 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | -0.82% | 316,309 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -2.40% | 535,871 |
| Jul 30, 2025 | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -1.06% | 357,906 |
| Jul 29, 2025 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -1.04% | 482,832 |
| Jul 28, 2025 | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 821,712 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.76 | 3.82 | 3.82 | 0.53% | 639,533 |
| Jul 24, 2025 | 3.73 | 3.85 | 3.71 | 3.80 | 3.80 | 2.43% | 1,052,998 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.66 | 3.71 | 3.71 | - | 309,642 |
| Jul 22, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | 0.54% | 279,224 |
| Jul 21, 2025 | 3.68 | 3.75 | 3.67 | 3.69 | 3.69 | 0.54% | 467,202 |
| Jul 18, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 273,148 |
| Jul 17, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.82% | 286,725 |
| Jul 16, 2025 | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -1.08% | 511,616 |
| Jul 15, 2025 | 3.85 | 3.88 | 3.72 | 3.72 | 3.72 | -2.36% | 876,156 |
| Jul 14, 2025 | 3.67 | 3.85 | 3.66 | 3.81 | 3.81 | 2.97% | 900,213 |
| Jul 11, 2025 | 3.76 | 3.76 | 3.65 | 3.70 | 3.70 | -1.33% | 702,839 |
| Jul 10, 2025 | 3.78 | 3.81 | 3.71 | 3.75 | 3.75 | -0.27% | 657,369 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.65 | 3.76 | 3.76 | -5.76% | 2,548,288 |
| Jul 8, 2025 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 589,206 |
| Jul 7, 2025 | 4.09 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 193,499 |
| Jul 4, 2025 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | -0.49% | 198,310 |
| Jul 3, 2025 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | 0.24% | 143,330 |
| Jul 2, 2025 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | 0.99% | 338,983 |
| Jul 1, 2025 | 4.22 | 4.22 | 4.03 | 4.05 | 4.05 | -3.57% | 395,832 |
| Jun 30, 2025 | 4.19 | 4.27 | 4.17 | 4.20 | 4.20 | 0.48% | 1,796,160 |
| Jun 27, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | -0.24% | 188,057 |
| Jun 26, 2025 | 4.12 | 4.20 | 4.12 | 4.19 | 4.19 | 1.45% | 183,356 |
| Jun 25, 2025 | 4.16 | 4.19 | 4.11 | 4.13 | 4.13 | -0.48% | 154,652 |
| Jun 24, 2025 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 3.23% | 446,417 |
| Jun 23, 2025 | 4.01 | 4.07 | 4.00 | 4.02 | 4.02 | -1.23% | 218,044 |