Financière de Tubize SA (EBR:TUB)
Belgium · Delayed Price · Currency is EUR 221.00
-5.50 (-2.43%)
Mar 2, 2026, 12:36 PM CET
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 218.50 | 222.00 | 217.00 | 220.00 | - | -2.87% | 2,493 |
| Feb 27, 2026 | 224.00 | 227.50 | 221.50 | 226.50 | 226.50 | 1.34% | 55,011 |
| Feb 26, 2026 | 236.00 | 236.00 | 221.00 | 223.50 | 223.50 | -5.89% | 36,359 |
| Feb 25, 2026 | 236.50 | 238.00 | 234.00 | 237.50 | 237.50 | 0.21% | 24,515 |
| Feb 24, 2026 | 238.50 | 238.50 | 233.00 | 237.00 | 237.00 | 0.64% | 20,776 |
| Feb 23, 2026 | 244.50 | 244.50 | 235.50 | 235.50 | 235.50 | -4.46% | 21,843 |
| Feb 20, 2026 | 248.00 | 250.00 | 242.00 | 246.50 | 246.50 | -0.40% | 22,911 |
| Feb 19, 2026 | 246.00 | 250.50 | 246.00 | 247.50 | 247.50 | 0.61% | 13,742 |
| Feb 18, 2026 | 244.00 | 246.50 | 243.50 | 246.00 | 246.00 | 0.41% | 17,679 |
| Feb 17, 2026 | 238.00 | 245.00 | 236.00 | 245.00 | 245.00 | 2.30% | 18,762 |
| Feb 16, 2026 | 238.00 | 239.50 | 235.50 | 239.50 | 239.50 | 0.63% | 10,275 |
| Feb 13, 2026 | 231.50 | 238.00 | 231.00 | 238.00 | 238.00 | 2.37% | 16,703 |
| Feb 12, 2026 | 229.50 | 236.00 | 228.00 | 232.50 | 232.50 | 1.75% | 26,493 |
| Feb 11, 2026 | 226.50 | 229.00 | 225.00 | 228.50 | 228.50 | 0.44% | 18,116 |
| Feb 10, 2026 | 229.50 | 230.00 | 226.00 | 227.50 | 227.50 | -1.09% | 14,055 |
| Feb 9, 2026 | 225.50 | 230.50 | 225.00 | 230.00 | 230.00 | 2.22% | 13,681 |
| Feb 6, 2026 | 226.00 | 226.50 | 221.00 | 225.00 | 225.00 | -0.88% | 26,772 |
| Feb 5, 2026 | 225.50 | 227.50 | 221.50 | 227.00 | 227.00 | 0.22% | 25,033 |
| Feb 4, 2026 | 221.50 | 229.50 | 219.00 | 226.50 | 226.50 | 1.34% | 36,451 |
| Feb 3, 2026 | 222.50 | 225.50 | 220.50 | 223.50 | 223.50 | 0.90% | 56,212 |
| Feb 2, 2026 | 215.00 | 222.00 | 212.50 | 221.50 | 221.50 | 3.26% | 23,367 |
| Jan 30, 2026 | 214.00 | 215.50 | 211.50 | 214.50 | 214.50 | - | 23,431 |
| Jan 29, 2026 | 214.50 | 214.50 | 211.50 | 214.50 | 214.50 | -0.23% | 17,048 |
| Jan 28, 2026 | 222.00 | 222.00 | 211.50 | 215.00 | 215.00 | -3.37% | 24,600 |
| Jan 27, 2026 | 221.50 | 223.50 | 218.50 | 222.50 | 222.50 | 0.91% | 24,884 |
| Jan 26, 2026 | 221.00 | 221.00 | 218.00 | 220.50 | 220.50 | -0.23% | 18,463 |
| Jan 23, 2026 | 224.00 | 224.50 | 219.50 | 221.00 | 221.00 | -0.45% | 25,527 |
| Jan 22, 2026 | 221.00 | 223.00 | 217.50 | 222.00 | 222.00 | 1.83% | 38,043 |
| Jan 21, 2026 | 222.00 | 223.50 | 217.00 | 218.00 | 218.00 | -1.80% | 40,976 |
| Jan 20, 2026 | 223.00 | 223.50 | 219.50 | 222.00 | 222.00 | -1.55% | 37,086 |
| Jan 19, 2026 | 232.00 | 232.00 | 225.50 | 225.50 | 225.50 | -4.25% | 19,922 |
| Jan 16, 2026 | 232.00 | 238.00 | 231.50 | 235.50 | 235.50 | 2.17% | 32,107 |
| Jan 15, 2026 | 232.00 | 232.50 | 229.00 | 230.50 | 230.50 | -0.65% | 23,869 |
| Jan 14, 2026 | 227.00 | 233.00 | 227.00 | 232.00 | 232.00 | 2.65% | 25,530 |
| Jan 13, 2026 | 224.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.35% | 53,337 |
| Jan 12, 2026 | 225.00 | 225.00 | 219.50 | 223.00 | 223.00 | -0.89% | 14,395 |
| Jan 9, 2026 | 224.00 | 226.50 | 222.00 | 225.00 | 225.00 | 0.67% | 15,664 |
| Jan 8, 2026 | 227.00 | 230.50 | 221.50 | 223.50 | 223.50 | -1.32% | 26,075 |
| Jan 7, 2026 | 226.50 | 231.00 | 224.50 | 226.50 | 226.50 | -0.22% | 33,364 |
| Jan 6, 2026 | 213.00 | 227.00 | 213.00 | 227.00 | 227.00 | 7.08% | 34,375 |
| Jan 5, 2026 | 212.00 | 216.50 | 209.00 | 212.00 | 212.00 | 0.47% | 28,475 |
| Jan 2, 2026 | 210.00 | 214.50 | 209.00 | 211.00 | 211.00 | 0.96% | 26,971 |
| Dec 31, 2025 | 208.00 | 209.50 | 207.00 | 209.00 | 209.00 | 0.24% | 21,891 |
| Dec 30, 2025 | 208.50 | 211.00 | 207.00 | 208.50 | 208.50 | -0.48% | 17,017 |
| Dec 29, 2025 | 209.50 | 212.50 | 208.50 | 209.50 | 209.50 | 0.24% | 17,973 |
| Dec 24, 2025 | 214.00 | 215.00 | 209.00 | 209.00 | 209.00 | -2.79% | 10,727 |
| Dec 23, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.23% | 18,300 |
| Dec 22, 2025 | 214.00 | 215.00 | 212.00 | 214.50 | 214.50 | -0.23% | 23,558 |
| Dec 19, 2025 | 210.00 | 215.50 | 208.50 | 215.00 | 215.00 | 2.63% | 51,010 |
| Dec 18, 2025 | 208.00 | 212.00 | 207.00 | 209.50 | 209.50 | - | 29,015 |