Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 3.350
-0.125 (-3.60%)
At close: Feb 20, 2026
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -3.60% | 20 |
| Feb 19, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -0.43% | 9 |
| Feb 18, 2026 | 3.37 | 3.49 | 3.37 | 3.49 | 3.49 | 2.50% | 2 |
| Feb 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Feb 16, 2026 | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 2,445 |
| Feb 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.73% | - |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Feb 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Feb 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Feb 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | - |
| Feb 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.21% | - |
| Feb 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 4, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.88% | 5 |
| Feb 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Feb 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | - |
| Jan 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.44% | - |
| Jan 29, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.75% | 7 |
| Jan 28, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -1.03% | 5 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.16% | - |
| Jan 26, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 4.05% | 22 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.76% | - |
| Jan 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.38% | - |
| Jan 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.24% | - |
| Jan 19, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.18% | 1 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.16% | - |
| Jan 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | - |
| Jan 14, 2026 | 3.59 | 3.59 | 3.41 | 3.45 | 3.45 | -3.63% | 12,030 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.14% | - |
| Jan 12, 2026 | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | -0.56% | 28 |
| Jan 9, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.28% | 2 |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Jan 6, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.26% | 58 |
| Jan 5, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 7.06% | 100 |
| Jan 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.10% | - |
| Dec 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Dec 29, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.78% | 85 |
| Dec 23, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.63% | 3,219 |
| Dec 22, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.47% | 10 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.06% | - |
| Dec 18, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -1.72% | 2 |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.99% | - |
| Dec 15, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -3.41% | 3 |
| Dec 12, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 1.05% | 10 |
| Dec 11, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 1,200 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.75% | - |
| Dec 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.04% | - |
| Dec 8, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.32% | 45 |