Financière de Tubize SA (FRA:FTD)
Germany · Delayed Price · Currency is EUR 218.60
-4.40 (-1.97%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | - | 0.18% | - |
| Jun 1, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 5.30% | - |
| May 29, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 0.96% | - |
| May 28, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.19% | - |
| May 27, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.10% | - |
| May 26, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0.67% | - |
| May 25, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - | - |
| May 22, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.86% | - |
| May 21, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 3.39% | - |
| May 20, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 1.38% | - |
| May 19, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.05% | - |
| May 18, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.76% | - |
| May 15, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -1.78% | - |
| May 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.27% | - |
| May 13, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 3.07% | - |
| May 12, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.25% | - |
| May 11, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.76% | - |
| May 8, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -1.94% | - |
| May 7, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 1.75% | - |
| May 6, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 197.94 | 2.16% | - |
| May 5, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 193.76 | -0.21% | - |
| May 4, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.16 | 3.78% | - |
| Apr 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.09 | -3.54% | - |
| Apr 29, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 193.96 | -3.04% | - |
| Apr 28, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.04 | -0.99% | - |
| Apr 27, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.03 | -2.59% | - |
| Apr 24, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 207.41 | 0.87% | - |
| Apr 23, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 205.61 | -3.46% | - |
| Apr 22, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 212.99 | -3.35% | - |
| Apr 21, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 220.36 | -1.25% | - |
| Apr 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.15 | 2.28% | - |
| Apr 17, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 218.17 | -3.18% | - |
| Apr 16, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.34 | - | - |
| Apr 15, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.34 | -0.53% | - |
| Apr 14, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 226.53 | 2.52% | - |
| Apr 13, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.96 | -0.09% | - |
| Apr 10, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.16 | 0.73% | - |
| Apr 9, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.56 | -1.25% | - |
| Apr 8, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 222.35 | 2.39% | - |
| Apr 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.17 | 2.35% | - |
| Apr 2, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 212.19 | -0.70% | - |
| Apr 1, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 213.68 | 4.13% | - |
| Mar 31, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.22 | 1.73% | - |
| Mar 30, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 201.73 | -2.41% | - |
| Mar 27, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.71 | -0.72% | - |
| Mar 26, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.20 | -0.24% | - |
| Mar 25, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 208.70 | 0.96% | - |
| Mar 24, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.71 | 3.96% | - |
| Mar 23, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 198.84 | -5.63% | - |
| Mar 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 210.70 | 0.71% | - |