Financière de Tubize SA (EBR:TUB)
Belgium · Delayed Price · Currency is EUR 204.00
-7.50 (-3.55%)
At close: Mar 20, 2026
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 212.50 | 216.00 | 204.00 | 204.00 | 204.00 | -3.55% | 236,098 |
| Mar 19, 2026 | 213.50 | 216.00 | 211.00 | 211.50 | 211.50 | -1.63% | 42,589 |
| Mar 18, 2026 | 218.50 | 222.50 | 215.00 | 215.00 | 215.00 | -1.15% | 47,361 |
| Mar 17, 2026 | 217.00 | 222.50 | 216.50 | 217.50 | 217.50 | 0.69% | 24,327 |
| Mar 16, 2026 | 213.50 | 217.50 | 213.00 | 216.00 | 216.00 | 1.89% | 17,744 |
| Mar 13, 2026 | 216.50 | 219.50 | 212.00 | 212.00 | 212.00 | -2.53% | 19,690 |
| Mar 12, 2026 | 217.00 | 223.00 | 217.00 | 217.50 | 217.50 | - | 15,284 |
| Mar 11, 2026 | 224.00 | 226.50 | 215.50 | 217.50 | 217.50 | -3.12% | 24,428 |
| Mar 10, 2026 | 223.50 | 227.00 | 221.50 | 224.50 | 224.50 | 2.98% | 25,874 |
| Mar 9, 2026 | 210.50 | 220.00 | 209.00 | 218.00 | 218.00 | 0.93% | 25,464 |
| Mar 6, 2026 | 225.00 | 225.50 | 216.00 | 216.00 | 216.00 | -4.42% | 21,986 |
| Mar 5, 2026 | 228.00 | 230.50 | 226.00 | 226.00 | 226.00 | -0.44% | 19,040 |
| Mar 4, 2026 | 220.50 | 228.50 | 220.50 | 227.00 | 227.00 | 3.89% | 19,142 |
| Mar 3, 2026 | 217.00 | 222.00 | 215.50 | 218.50 | 218.50 | -0.46% | 31,416 |
| Mar 2, 2026 | 218.50 | 224.50 | 217.00 | 219.50 | 219.50 | -3.09% | 21,523 |
| 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 |