Tubacex, S.A. (BME:TUB)
Spain · Delayed Price · Currency is EUR 3.025
-0.015 (-0.49%)
Aug 7, 2026, 12:59 PM CET
Tubacex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | 1.06% | 117,486 |
| Jul 8, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -1.05% | 167,665 |
| Jul 7, 2026 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.15% | 174,386 |
| Jul 6, 2026 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -2.63% | 246,088 |
| Jul 3, 2026 | 3.42 | 3.47 | 3.41 | 3.42 | 3.42 | - | 402,647 |
| Jul 2, 2026 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | 0.88% | 265,591 |
| Jul 1, 2026 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | 1.19% | 192,002 |
| Jun 30, 2026 | 3.34 | 3.44 | 3.33 | 3.35 | 3.35 | 1.21% | 272,639 |
| Jun 29, 2026 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | 0.15% | 179,103 |
| Jun 26, 2026 | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | 0.46% | 132,714 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.45% | 110,125 |
| Jun 24, 2026 | 3.22 | 3.33 | 3.22 | 3.31 | 3.31 | 2.16% | 182,115 |
| Jun 23, 2026 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -1.67% | 339,826 |
| Jun 22, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | 98,426 |
| Jun 19, 2026 | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | 0.91% | 184,318 |
| Jun 18, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.28 | -1.35% | 1,142,188 |
| Jun 17, 2026 | 3.26 | 3.33 | 3.22 | 3.33 | 3.33 | 1.84% | 230,564 |
| Jun 16, 2026 | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -1.21% | 271,070 |
| Jun 15, 2026 | 3.37 | 3.45 | 3.30 | 3.31 | 3.31 | 0.46% | 608,151 |
| Jun 12, 2026 | 3.20 | 3.32 | 3.19 | 3.29 | 3.29 | 3.80% | 348,886 |
| Jun 11, 2026 | 3.18 | 3.24 | 3.15 | 3.21 | 3.17 | - | 1,531,155 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.17 | 0.31% | 353,609 |
| Jun 9, 2026 | 3.17 | 3.26 | 3.17 | 3.20 | 3.16 | -0.16% | 500,575 |
| Jun 8, 2026 | 3.17 | 3.26 | 3.17 | 3.21 | 3.16 | 0.31% | 253,706 |
| Jun 5, 2026 | 3.23 | 3.23 | 3.14 | 3.20 | 3.15 | -1.08% | 314,714 |
| Jun 4, 2026 | 3.19 | 3.24 | 3.16 | 3.23 | 3.19 | 1.25% | 355,634 |
| Jun 3, 2026 | 3.19 | 3.22 | 3.16 | 3.19 | 3.15 | - | 310,146 |
| Jun 2, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.15 | 2.08% | 332,288 |
| Jun 1, 2026 | 3.11 | 3.16 | 3.06 | 3.13 | 3.09 | 0.81% | 479,806 |
| May 29, 2026 | 2.95 | 3.11 | 2.95 | 3.10 | 3.06 | 5.44% | 1,364,302 |