Financière de Tubize SA (EBR:TUB)
234.00
+3.50 (1.52%)
Oct 20, 2025, 10:44 AM CET
Financière de Tubize Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 232.00 | 233.50 | 228.00 | 230.50 | 230.50 | -1.91% | 40,741 |
Oct 16, 2025 | 234.50 | 238.50 | 232.50 | 235.00 | 235.00 | 0.43% | 30,936 |
Oct 15, 2025 | 235.50 | 236.50 | 232.00 | 234.00 | 234.00 | -0.21% | 41,057 |
Oct 14, 2025 | 233.00 | 236.00 | 232.50 | 234.50 | 234.50 | -0.21% | 43,497 |
Oct 13, 2025 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | 0.43% | 39,951 |
Oct 10, 2025 | 236.50 | 237.50 | 234.00 | 234.00 | 234.00 | -2.30% | 47,033 |
Oct 9, 2025 | 230.50 | 241.00 | 229.00 | 239.50 | 239.50 | 3.23% | 59,959 |
Oct 8, 2025 | 228.50 | 233.50 | 228.50 | 232.00 | 232.00 | 1.75% | 47,773 |
Oct 7, 2025 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | -0.44% | 76,851 |
Oct 6, 2025 | 224.00 | 229.00 | 221.00 | 229.00 | 229.00 | 2.00% | 70,195 |
Oct 3, 2025 | 213.00 | 224.50 | 213.00 | 224.50 | 224.50 | 4.42% | 80,911 |
Oct 2, 2025 | 209.50 | 215.00 | 209.50 | 215.00 | 215.00 | 2.63% | 64,922 |
Oct 1, 2025 | 199.80 | 210.00 | 199.20 | 209.50 | 209.50 | 7.22% | 173,189 |
Sep 30, 2025 | 188.00 | 195.40 | 187.20 | 195.40 | 195.40 | 2.84% | 51,808 |
Sep 29, 2025 | 171.00 | 190.60 | 171.00 | 190.00 | 190.00 | 19.50% | 148,956 |
Sep 26, 2025 | 155.60 | 161.20 | 153.00 | 159.00 | 159.00 | 0.25% | 19,556 |
Sep 25, 2025 | 164.20 | 164.20 | 158.40 | 158.60 | 158.60 | -3.76% | 15,614 |
Sep 24, 2025 | 165.00 | 165.40 | 163.00 | 164.80 | 164.80 | -0.48% | 11,200 |
Sep 23, 2025 | 167.40 | 167.40 | 163.80 | 165.60 | 165.60 | -1.43% | 9,519 |
Sep 22, 2025 | 166.40 | 168.80 | 164.20 | 168.00 | 168.00 | 0.60% | 16,982 |
Sep 19, 2025 | 165.00 | 167.60 | 165.00 | 167.00 | 167.00 | 1.21% | 75,177 |
Sep 18, 2025 | 166.00 | 166.20 | 163.80 | 165.00 | 165.00 | -0.24% | 21,386 |
Sep 17, 2025 | 167.00 | 167.00 | 164.60 | 165.40 | 165.40 | -0.48% | 19,831 |
Sep 16, 2025 | 167.20 | 167.60 | 165.40 | 166.20 | 166.20 | -0.60% | 20,884 |
Sep 15, 2025 | 168.80 | 169.80 | 166.60 | 167.20 | 167.20 | -1.18% | 14,294 |
Sep 12, 2025 | 169.20 | 170.00 | 167.40 | 169.20 | 169.20 | -0.47% | 20,907 |
Sep 11, 2025 | 170.00 | 171.60 | 169.00 | 170.00 | 170.00 | 0.59% | 13,735 |
Sep 10, 2025 | 169.00 | 172.80 | 168.60 | 169.00 | 169.00 | 0.48% | 22,322 |
Sep 9, 2025 | 169.00 | 170.20 | 167.00 | 168.20 | 168.20 | -1.06% | 12,729 |
Sep 8, 2025 | 168.00 | 170.00 | 166.60 | 170.00 | 170.00 | 1.92% | 24,295 |
Sep 5, 2025 | 165.00 | 167.20 | 164.00 | 166.80 | 166.80 | 1.71% | 46,651 |
Sep 4, 2025 | 162.00 | 165.60 | 162.00 | 164.00 | 164.00 | 0.99% | 16,754 |
Sep 3, 2025 | 160.00 | 162.40 | 159.60 | 162.40 | 162.40 | 2.14% | 21,781 |
Sep 2, 2025 | 158.60 | 160.20 | 157.40 | 159.00 | 159.00 | - | 21,409 |
Sep 1, 2025 | 160.00 | 162.00 | 158.40 | 159.00 | 159.00 | -0.50% | 11,918 |
Aug 29, 2025 | 161.40 | 162.20 | 158.80 | 159.80 | 159.80 | -0.62% | 18,422 |
Aug 28, 2025 | 162.60 | 162.60 | 159.60 | 160.80 | 160.80 | -0.99% | 21,844 |
Aug 27, 2025 | 162.60 | 163.80 | 161.00 | 162.40 | 162.40 | - | 19,468 |
Aug 26, 2025 | 162.00 | 162.60 | 160.60 | 162.40 | 162.40 | -0.12% | 579,133 |
Aug 25, 2025 | 161.20 | 163.60 | 161.00 | 162.60 | 162.60 | 1.25% | 16,413 |
Aug 22, 2025 | 161.00 | 163.40 | 160.60 | 160.60 | 160.60 | -0.37% | 15,999 |
Aug 21, 2025 | 158.00 | 162.00 | 158.00 | 161.20 | 161.20 | 1.77% | 18,966 |
Aug 20, 2025 | 156.80 | 159.40 | 156.20 | 158.40 | 158.40 | 0.76% | 12,019 |
Aug 19, 2025 | 159.40 | 159.40 | 157.00 | 157.20 | 157.20 | -1.75% | 15,446 |
Aug 18, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.65% | 13,656 |
Aug 15, 2025 | 157.60 | 158.20 | 156.60 | 157.40 | 157.40 | 0.25% | 17,170 |
Aug 14, 2025 | 154.20 | 158.00 | 154.20 | 157.00 | 157.00 | 1.82% | 17,018 |
Aug 13, 2025 | 152.60 | 155.80 | 152.60 | 154.20 | 154.20 | 1.58% | 14,365 |
Aug 12, 2025 | 152.60 | 152.80 | 151.40 | 151.80 | 151.80 | -0.13% | 10,566 |
Aug 11, 2025 | 151.00 | 152.60 | 150.80 | 152.00 | 152.00 | 0.93% | 8,121 |