Financière de Tubize SA (EBR:TUB)
Belgium · Delayed Price · Currency is EUR 207.80
0.00 (0.00%)
May 22, 2026, 5:35 PM CET
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 205.20 | 207.80 | 203.80 | 207.80 | 207.80 | 0.78% | 14,640 |
| May 20, 2026 | 202.80 | 206.80 | 200.80 | 206.20 | 206.20 | 3.15% | 24,334 |
| May 19, 2026 | 197.00 | 202.80 | 195.70 | 199.90 | 199.90 | 1.73% | 19,850 |
| May 18, 2026 | 197.00 | 200.80 | 195.60 | 196.50 | 196.50 | -0.91% | 23,065 |
| May 15, 2026 | 201.00 | 203.20 | 198.30 | 198.30 | 198.30 | -2.03% | 17,639 |
| May 14, 2026 | 201.80 | 204.20 | 201.80 | 202.40 | 202.40 | 0.30% | 15,696 |
| May 13, 2026 | 205.40 | 206.40 | 201.00 | 201.80 | 201.80 | -1.37% | 17,945 |
| May 12, 2026 | 200.00 | 206.00 | 198.50 | 204.60 | 204.60 | 1.69% | 18,987 |
| May 11, 2026 | 201.00 | 202.60 | 197.00 | 201.20 | 201.20 | 0.40% | 19,389 |
| May 8, 2026 | 198.30 | 200.40 | 196.90 | 200.40 | 200.40 | 0.10% | 13,171 |
| May 7, 2026 | 202.80 | 203.40 | 197.80 | 200.20 | 200.20 | -1.09% | 28,943 |
| May 6, 2026 | 201.60 | 202.60 | 199.30 | 202.40 | 201.64 | 1.91% | 17,799 |
| May 5, 2026 | 196.40 | 198.70 | 196.40 | 198.60 | 197.86 | 1.27% | 19,232 |
| May 4, 2026 | 195.90 | 196.60 | 194.10 | 196.10 | 195.37 | 0.20% | 18,001 |
| Apr 30, 2026 | 189.80 | 195.70 | 189.20 | 195.70 | 194.97 | 2.19% | 35,082 |
| Apr 29, 2026 | 195.80 | 195.80 | 189.40 | 191.50 | 190.78 | -2.15% | 22,088 |
| Apr 28, 2026 | 200.80 | 201.00 | 192.80 | 195.70 | 194.97 | -3.21% | 39,245 |
| Apr 27, 2026 | 204.40 | 205.00 | 201.20 | 202.20 | 201.44 | -0.98% | 18,364 |
| Apr 24, 2026 | 210.00 | 210.20 | 203.20 | 204.20 | 203.44 | -2.95% | 16,736 |
| Apr 23, 2026 | 210.00 | 212.00 | 207.60 | 210.40 | 209.61 | 0.67% | 17,230 |
| Apr 22, 2026 | 214.00 | 215.80 | 207.40 | 209.00 | 208.22 | -2.70% | 26,689 |
| Apr 21, 2026 | 222.60 | 223.00 | 214.20 | 214.80 | 214.00 | -3.33% | 20,254 |
| Apr 20, 2026 | 225.00 | 225.00 | 219.20 | 222.20 | 221.37 | -2.63% | 23,279 |
| Apr 17, 2026 | 220.60 | 228.20 | 219.00 | 228.20 | 227.35 | 3.45% | 37,817 |
| Apr 16, 2026 | 227.40 | 227.40 | 217.80 | 220.60 | 219.78 | -2.82% | 32,494 |
| Apr 15, 2026 | 228.40 | 230.40 | 225.40 | 227.00 | 226.15 | -0.53% | 33,412 |
| Apr 14, 2026 | 228.60 | 230.20 | 226.60 | 228.20 | 227.35 | 0.18% | 18,934 |
| Apr 13, 2026 | 224.00 | 229.60 | 223.00 | 227.80 | 226.95 | 0.80% | 12,343 |
| Apr 10, 2026 | 223.60 | 228.40 | 223.60 | 226.00 | 225.16 | 1.53% | 18,898 |
| Apr 9, 2026 | 222.00 | 222.60 | 218.80 | 222.60 | 221.77 | 0.18% | 15,167 |
| Apr 8, 2026 | 222.60 | 224.20 | 218.20 | 222.20 | 221.37 | 3.83% | 26,760 |
| Apr 7, 2026 | 218.20 | 219.60 | 212.80 | 214.00 | 213.20 | -2.51% | 26,358 |
| Apr 2, 2026 | 215.00 | 221.00 | 212.00 | 219.50 | 218.68 | 0.69% | 25,623 |
| Apr 1, 2026 | 216.50 | 221.00 | 215.00 | 218.00 | 217.19 | 2.83% | 23,780 |
| Mar 31, 2026 | 208.50 | 214.00 | 205.50 | 212.00 | 211.21 | 2.66% | 37,711 |
| Mar 30, 2026 | 205.00 | 210.00 | 205.00 | 206.50 | 205.73 | 0.98% | 35,103 |
| Mar 27, 2026 | 209.00 | 211.00 | 203.50 | 204.50 | 203.74 | -1.92% | 43,441 |
| Mar 26, 2026 | 211.50 | 212.50 | 208.00 | 208.50 | 207.72 | -1.88% | 44,320 |
| Mar 25, 2026 | 212.50 | 216.00 | 211.00 | 212.50 | 211.71 | 1.67% | 34,182 |
| Mar 24, 2026 | 207.50 | 212.50 | 207.50 | 209.00 | 208.22 | -0.24% | 24,961 |
| Mar 23, 2026 | 199.40 | 213.00 | 196.40 | 209.50 | 208.72 | 2.70% | 36,408 |
| Mar 20, 2026 | 212.50 | 216.00 | 204.00 | 204.00 | 203.24 | -3.55% | 236,098 |
| Mar 19, 2026 | 213.50 | 216.00 | 211.00 | 211.50 | 210.71 | -1.63% | 42,589 |
| Mar 18, 2026 | 218.50 | 222.50 | 215.00 | 215.00 | 214.20 | -1.15% | 47,361 |
| Mar 17, 2026 | 217.00 | 222.50 | 216.50 | 217.50 | 216.69 | 0.69% | 24,327 |
| Mar 16, 2026 | 213.50 | 217.50 | 213.00 | 216.00 | 215.19 | 1.89% | 17,744 |
| Mar 13, 2026 | 216.50 | 219.50 | 212.00 | 212.00 | 211.21 | -2.53% | 19,690 |
| Mar 12, 2026 | 217.00 | 223.00 | 217.00 | 217.50 | 216.69 | - | 15,284 |
| Mar 11, 2026 | 224.00 | 226.50 | 215.50 | 217.50 | 216.69 | -3.12% | 24,428 |
| Mar 10, 2026 | 223.50 | 227.00 | 221.50 | 224.50 | 223.66 | 2.98% | 25,874 |