Tubacex, S.A. (FRA:TCX)
Germany · Delayed Price · Currency is EUR 2.670
+0.005 (0.19%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:TCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.19% | 3,259 |
| Oct 22, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.56% | - |
| Oct 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.19% | - |
| Oct 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.83% | - |
| Oct 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Oct 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.91% | - |
| Oct 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | - |
| Oct 14, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 3,259 |
| Oct 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.83% | - |
| Oct 12, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.03% | - |
| Oct 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.29% | - |
| Oct 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Oct 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.02% | - |
| Oct 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.09% | - |
| Oct 2, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.03% | - |
| Oct 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.87% | - |
| Sep 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.74% | - |
| Sep 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.04% | - |
| Sep 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 8.91% | - |
| Sep 25, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.20% | - |
| Sep 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.20% | - |
| Sep 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Sep 22, 2026 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | -3.31% | 220 |
| Sep 21, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.35% | - |
| Sep 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Sep 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Sep 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.47% | - |
| Sep 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.32% | - |
| Sep 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.88% | 2 |
| Sep 10, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.57% | - |
| Sep 9, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Sep 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 7, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.49% | 190 |
| Sep 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | - |
| Sep 3, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.07% | - |
| Sep 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | - |
| Sep 1, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.09% | - |
| Aug 31, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.38% | - |
| Aug 28, 2026 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 0.86% | 304 |
| Aug 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Aug 26, 2026 | 2.93 | 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% | - |