Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 2.925
-0.045 (-1.52%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:TCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | - | -1.52% | - |
| Aug 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.33% | - |
| Aug 24, 2026 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 1.18% | 18 |
| Aug 21, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 1.36% | 10 |
| Aug 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.17% | - |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.17% | 2 |
| Aug 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.80% | - |
| Aug 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Aug 14, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.95% | 88 |
| Aug 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.49% | 203 |
| Aug 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.67% | - |
| Aug 11, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Aug 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Aug 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -0.33% | 5 |
| Aug 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| Aug 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.17% | - |
| Jul 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 54 |
| Jul 30, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | - | 54 |
| Jul 29, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -2.86% | 2 |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Jul 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.16% | - |
| Jul 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | - |
| Jul 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Jul 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.48% | - |
| Jul 21, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 1.47% | 154 |
| Jul 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.76% | - |
| Jul 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.88% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Jul 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.24% | - |
| Jul 10, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 2.13% | 321 |
| Jul 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Jul 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Jul 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.94% | - |
| Jul 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.34% | - |
| Jul 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jul 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 308 |
| Jun 30, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 0.90% | 2 |
| Jun 29, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.13% | 10 |
| Jun 26, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | -0.30% | 130 |
| Jun 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.02% | - |
| Jun 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Jun 23, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -3.14% | 5 |
| Jun 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.61% | 10 |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.06% | - |
| Jun 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |