Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 2.905
-0.125 (-4.13%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:TCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.02 | 3.03 | 2.99 | 3.03 | 3.03 | -6.34% | 610 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Apr 21, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.77% | 500 |
| Apr 20, 2026 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -3.40% | 501 |
| Apr 17, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.50% | 450 |
| Apr 16, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 3.26% | 514 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.53% | - |
| Apr 14, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.08% | 20 |
| Apr 13, 2026 | 3.22 | 3.28 | 3.20 | 3.24 | 3.24 | -0.61% | 613 |
| Apr 10, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 3.99% | 875 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.20% | - |
| Apr 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.01% | - |
| Apr 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.72% | - |
| Apr 2, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 2.28% | 3 |
| Apr 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 31, 2026 | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | 2.89% | 130 |
| Mar 30, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -3.82% | 21 |
| 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% | - |