Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 2.640
+0.015 (0.57%)
Sep 17, 2026, 1:17 PM CET
Tubacex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.62 | 2.66 | 2.62 | 2.65 | - | 0.76% | 83,379 |
| Sep 16, 2026 | 2.68 | 2.70 | 2.62 | 2.63 | 2.63 | -2.23% | 342,816 |
| Sep 15, 2026 | 2.67 | 2.69 | 2.62 | 2.69 | 2.69 | 0.19% | 505,874 |
| Sep 14, 2026 | 2.75 | 2.80 | 2.64 | 2.68 | 2.68 | -2.90% | 849,140 |
| Sep 11, 2026 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -2.30% | 395,001 |
| Sep 10, 2026 | 2.89 | 2.89 | 2.79 | 2.83 | 2.83 | -0.88% | 412,647 |
| Sep 9, 2026 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -1.72% | 163,796 |
| Sep 8, 2026 | 2.91 | 2.91 | 2.86 | 2.90 | 2.90 | 0.52% | 181,808 |
| Sep 7, 2026 | 2.83 | 2.90 | 2.82 | 2.89 | 2.89 | 2.12% | 120,554 |
| Sep 4, 2026 | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | 0.18% | 128,418 |
| Sep 3, 2026 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.53% | 177,104 |
| Sep 2, 2026 | 2.83 | 2.88 | 2.80 | 2.84 | 2.84 | 0.18% | 181,564 |
| Sep 1, 2026 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | -0.35% | 196,791 |
| Aug 31, 2026 | 2.90 | 2.91 | 2.83 | 2.84 | 2.84 | -1.90% | 317,570 |
| Aug 28, 2026 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | -1.19% | 328,223 |
| Aug 27, 2026 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | - | 194,896 |
| Aug 26, 2026 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 90,018 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.51% | 252,866 |
| Aug 24, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | 0.51% | 144,858 |
| Aug 21, 2026 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | 1.37% | 179,120 |
| Aug 20, 2026 | 2.96 | 2.98 | 2.90 | 2.93 | 2.93 | -1.01% | 245,099 |
| Aug 19, 2026 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | -1.50% | 277,580 |
| Aug 18, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 220,765 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -1.30% | 147,119 |
| Aug 14, 2026 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 173,205 |
| Aug 13, 2026 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | 1.14% | 124,480 |
| Aug 12, 2026 | 3.07 | 3.12 | 3.05 | 3.08 | 3.08 | 1.15% | 179,028 |
| Aug 11, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.83% | 86,926 |
| Aug 10, 2026 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | 0.33% | 192,775 |
| Aug 7, 2026 | 3.01 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 218,679 |
| Aug 6, 2026 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | -0.16% | 179,848 |
| Aug 5, 2026 | 3.10 | 3.13 | 3.04 | 3.05 | 3.05 | -1.30% | 207,257 |
| Aug 4, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | 0.16% | 82,004 |
| Aug 3, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 1.48% | 161,348 |
| Jul 31, 2026 | 3.04 | 3.14 | 3.04 | 3.04 | 3.04 | -0.33% | 172,440 |
| Jul 30, 2026 | 3.05 | 3.09 | 3.00 | 3.05 | 3.05 | 0.66% | 263,258 |
| Jul 29, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -2.42% | 182,715 |
| Jul 28, 2026 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | -2.21% | 217,883 |
| Jul 27, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 1.77% | 285,793 |
| Jul 24, 2026 | 3.15 | 3.27 | 3.10 | 3.12 | 3.12 | -0.80% | 584,182 |
| Jul 23, 2026 | 3.16 | 3.17 | 3.10 | 3.14 | 3.14 | -0.63% | 140,446 |
| Jul 22, 2026 | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | 0.48% | 137,896 |
| Jul 21, 2026 | 3.10 | 3.15 | 3.05 | 3.15 | 3.15 | 2.61% | 133,337 |
| Jul 20, 2026 | 3.06 | 3.13 | 3.06 | 3.07 | 3.07 | -0.81% | 202,270 |
| Jul 17, 2026 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -2.52% | 277,830 |
| Jul 16, 2026 | 3.08 | 3.19 | 3.07 | 3.17 | 3.17 | 2.92% | 339,608 |
| Jul 15, 2026 | 3.21 | 3.23 | 3.04 | 3.08 | 3.08 | -4.35% | 563,369 |
| Jul 14, 2026 | 3.32 | 3.35 | 3.22 | 3.22 | 3.22 | -3.01% | 293,769 |
| Jul 13, 2026 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | - | 344,266 |
| Jul 10, 2026 | 3.34 | 3.39 | 3.32 | 3.32 | 3.32 | -0.15% | 270,488 |