Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 2.880
-0.100 (-3.36%)
At close: Mar 27, 2026
FRA:TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Mar 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | - |
| Mar 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.17% | - |
| Mar 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.62% | - |
| Mar 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.56% | - |
| Mar 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.73% | - |
| Mar 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Mar 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.06% | - |
| Mar 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.85% | 1 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 3 |
| Mar 12, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -2.61% | 4 |
| Mar 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 9, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -6.77% | 11 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 11 |
| Mar 5, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 5.71% | 6 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.83% | 6,500 |
| Mar 3, 2026 | 3.21 | 3.21 | 3.00 | 3.00 | 3.00 | -9.37% | 3,502 |
| Mar 2, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | -4.47% | 2 |
| Feb 27, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Feb 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Feb 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.83% | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 140 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| 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 |