Financière de Tubize SA (BST:FTD)
Germany · Delayed Price · Currency is EUR 131.80
+13.40 (11.32%)
At close: Jul 2, 2025
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 132.00 | 132.40 | 131.80 | 131.80 | 131.80 | 11.32% | 50 |
| Apr 4, 2025 | 123.80 | 123.80 | 118.40 | 118.40 | 117.67 | -22.11% | 20 |
| Feb 5, 2025 | 146.40 | 152.00 | 145.80 | 152.00 | 151.07 | 6.00% | 20 |
| Jan 2, 2025 | 141.60 | 143.40 | 141.60 | 143.40 | 142.52 | 4.82% | 15 |
| Dec 20, 2024 | 135.40 | 136.80 | 133.00 | 136.80 | 135.96 | 0.74% | 10 |
| Dec 11, 2024 | 134.40 | 135.80 | 134.00 | 135.80 | 134.97 | -1.45% | 110 |
| Nov 27, 2024 | 135.80 | 137.80 | 135.80 | 137.80 | 136.95 | 7.66% | 20 |
| Nov 18, 2024 | 129.60 | 129.60 | 128.00 | 128.00 | 127.21 | -13.40% | 30 |
| Nov 8, 2024 | 144.60 | 147.80 | 144.60 | 147.80 | 146.89 | 1.23% | 14 |
| Nov 7, 2024 | 145.40 | 146.00 | 145.40 | 146.00 | 145.10 | -1.08% | 50 |
| Nov 6, 2024 | 142.40 | 147.60 | 142.40 | 147.60 | 146.69 | 1.93% | 67 |
| Nov 4, 2024 | 143.00 | 144.80 | 143.00 | 144.80 | 143.91 | -0.28% | 130 |
| Oct 30, 2024 | 142.60 | 145.20 | 142.60 | 145.20 | 144.31 | 3.42% | 3 |
| Oct 23, 2024 | 138.60 | 140.80 | 138.60 | 140.40 | 139.54 | -1.68% | 80 |
| Oct 21, 2024 | 139.80 | 142.80 | 139.80 | 142.80 | 141.92 | 2.88% | 60 |
| Oct 15, 2024 | 139.60 | 139.60 | 138.80 | 138.80 | 137.95 | -0.57% | 20 |
| Oct 14, 2024 | 137.60 | 139.60 | 137.60 | 139.60 | 138.74 | 5.92% | 35 |
| Oct 7, 2024 | 132.20 | 133.40 | 131.80 | 131.80 | 130.99 | -1.64% | 58 |
| Sep 26, 2024 | 137.20 | 137.20 | 133.80 | 134.00 | 133.18 | -2.19% | 2,000 |
| Sep 25, 2024 | 132.80 | 137.00 | 132.80 | 137.00 | 136.16 | 4.58% | 10 |
| Sep 17, 2024 | 135.40 | 137.00 | 131.00 | 131.00 | 130.20 | 3.64% | 50 |
| Sep 10, 2024 | 125.60 | 126.40 | 125.60 | 126.40 | 125.62 | 1.61% | 20 |
| Sep 4, 2024 | 121.40 | 124.40 | 121.40 | 124.40 | 123.64 | 0.97% | 20 |
| Sep 3, 2024 | 121.00 | 124.40 | 121.00 | 123.20 | 122.44 | 1.32% | 4,000 |
| Aug 30, 2024 | 118.00 | 121.80 | 118.00 | 121.60 | 120.85 | 5.01% | 20 |
| Aug 29, 2024 | 115.60 | 115.80 | 115.60 | 115.80 | 115.09 | - | 10 |
| Aug 26, 2024 | 116.40 | 117.40 | 115.60 | 115.80 | 115.09 | -0.52% | 20 |
| Aug 23, 2024 | 117.00 | 117.40 | 116.00 | 116.40 | 115.68 | 5.63% | 10 |
| Aug 19, 2024 | 110.80 | 112.00 | 108.60 | 110.20 | 109.52 | -1.25% | 35 |
| Aug 16, 2024 | 112.20 | 114.00 | 111.60 | 111.60 | 110.91 | -4.29% | 70 |
| Aug 13, 2024 | 114.60 | 116.60 | 112.00 | 116.60 | 115.88 | 7.37% | 100 |
| Aug 5, 2024 | 118.40 | 118.40 | 108.60 | 108.60 | 107.93 | -9.65% | 35 |
| Aug 2, 2024 | 123.00 | 123.00 | 120.20 | 120.20 | 119.46 | -2.59% | 15 |
| Jul 31, 2024 | 122.00 | 123.40 | 122.00 | 123.40 | 122.64 | 5.65% | 100 |
| Jul 26, 2024 | 113.40 | 116.80 | 113.40 | 116.80 | 116.08 | 5.61% | 20 |
| Jul 18, 2024 | 111.80 | 112.20 | 110.60 | 110.60 | 109.92 | -2.98% | 43 |
| Jul 17, 2024 | 112.20 | 114.00 | 112.20 | 114.00 | 113.30 | 9.83% | 20 |
| Jun 11, 2024 | 103.60 | 106.40 | 103.60 | 103.80 | 103.16 | 2.98% | 96 |
| May 24, 2024 | 100.00 | 100.80 | 98.70 | 100.80 | 100.18 | 10.89% | 86 |
| Apr 10, 2024 | 91.00 | 92.50 | 90.20 | 90.90 | 89.67 | -0.11% | 10 |
| Apr 4, 2024 | 89.20 | 91.50 | 89.20 | 91.00 | 89.77 | -1.19% | 229 |
| Mar 25, 2024 | 92.60 | 93.90 | 92.10 | 92.10 | 90.85 | -1.81% | 145 |
| Mar 22, 2024 | 90.90 | 93.80 | 90.90 | 93.80 | 92.53 | 2.07% | 166 |
| Mar 21, 2024 | 89.00 | 91.90 | 89.00 | 91.90 | 90.65 | 5.15% | 40 |
| Mar 18, 2024 | 84.50 | 87.40 | 84.50 | 87.40 | 86.21 | 3.19% | 115 |
| Mar 14, 2024 | 84.50 | 84.90 | 84.40 | 84.70 | 83.55 | -3.75% | 36 |
| Mar 11, 2024 | 87.50 | 88.00 | 87.10 | 88.00 | 86.81 | -0.79% | 110 |
| Mar 8, 2024 | 87.20 | 88.70 | 87.20 | 88.70 | 87.50 | 3.50% | 30 |
| Mar 4, 2024 | 86.20 | 86.20 | 85.60 | 85.70 | 84.54 | 0.47% | 212 |