Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 3.215
+0.065 (2.06%)
At close: Dec 19, 2025
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.73% | - |
| Dec 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | - | 1 |
| Dec 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Dec 2, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -0.14% | 1 |
| Dec 1, 2025 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 0.43% | 51 |
| Nov 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.22% | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Nov 26, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.95% | 29 |
| Nov 25, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1.06% | 1 |
| Nov 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.20% | - |
| Nov 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.67% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.05% | 1 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.77% | - |
| Nov 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.31% | - |
| Nov 13, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | -1.29% | 8 |
| Nov 12, 2025 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 1.16% | 300 |
| Nov 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.29% | - |
| Nov 10, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.81% | 2 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -1.17% | 4 |
| Nov 6, 2025 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 3.01% | 50 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.06% | - |
| Nov 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.14% | - |
| Nov 3, 2025 | 3.29 | 3.51 | 3.29 | 3.51 | 3.51 | 4.16% | 2,000 |
| Oct 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.18% | - |
| Oct 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Oct 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.74% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.59% | - |
| Oct 27, 2025 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 0.73% | 9 |
| Oct 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.08% | - |
| Oct 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Oct 22, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -3.27% | 38 |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Oct 17, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.54% | - |
| Oct 16, 2025 | 3.51 | 3.58 | 3.50 | 3.58 | 3.58 | 1.27% | 7 |
| Oct 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.43% | - |
| Oct 14, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -1.95% | 2 |
| Oct 13, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 0.56% | 1,000 |