Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.620
-0.015 (-0.41%)
Aug 4, 2025, 5:35 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 4.03 | 4.14 | 4.03 | 4.07 | 4.07 | 0.74% | 229,292 |
| Jun 19, 2025 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -1.70% | 181,440 |
| Jun 18, 2025 | 4.07 | 4.14 | 4.02 | 4.11 | 4.11 | 1.48% | 203,191 |
| Jun 17, 2025 | 4.05 | 4.08 | 3.98 | 4.05 | 4.05 | -0.49% | 206,018 |
| Jun 16, 2025 | 4.00 | 4.10 | 3.98 | 4.07 | 4.07 | 1.75% | 308,531 |
| Jun 13, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -1.72% | 259,666 |
| Jun 12, 2025 | 4.10 | 4.15 | 4.03 | 4.07 | 4.07 | -0.97% | 438,142 |
| Jun 11, 2025 | 4.16 | 4.20 | 4.09 | 4.11 | 4.11 | -1.20% | 373,756 |
| Jun 10, 2025 | 4.13 | 4.20 | 4.11 | 4.16 | 4.16 | 0.73% | 248,879 |
| Jun 9, 2025 | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | 0.98% | 213,464 |
| Jun 6, 2025 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -1.45% | 241,729 |
| Jun 5, 2025 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | -0.72% | 308,243 |
| Jun 4, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 3.47% | 460,549 |
| Jun 3, 2025 | 4.10 | 4.12 | 4.01 | 4.04 | 4.04 | -1.22% | 276,048 |
| Jun 2, 2025 | 3.93 | 4.13 | 3.88 | 4.09 | 4.09 | 4.07% | 1,130,448 |
| May 30, 2025 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -2.24% | 429,604 |
| May 29, 2025 | 4.13 | 4.16 | 3.97 | 4.02 | 4.02 | -1.23% | 561,045 |
| May 28, 2025 | 4.11 | 4.17 | 4.03 | 4.07 | 4.07 | -4.01% | 604,265 |
| May 27, 2025 | 4.28 | 4.28 | 4.21 | 4.24 | 4.04 | - | 715,639 |