Financière de Tubize SA (LON:0D53)
London · Delayed Price · Currency is GBP · Price in EUR 227.00
-1.50 (-0.66%)
At close: Feb 11, 2026
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 228.00 | 228.50 | 225.50 | 228.50 | 228.50 | 1.11% | 30,228 |
| Feb 6, 2026 | 225.50 | 226.00 | 222.00 | 226.00 | 226.00 | -0.22% | 30,234 |
| Feb 5, 2026 | 225.50 | 226.50 | 223.00 | 226.50 | 226.50 | -0.66% | 566 |
| Feb 4, 2026 | 229.00 | 229.00 | 227.50 | 228.00 | 228.00 | 1.79% | 25 |
| Feb 3, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 3.97% | - |
| Feb 2, 2026 | 218.00 | 221.75 | 215.45 | 215.45 | 215.45 | 0.21% | 1,319 |
| Jan 30, 2026 | 212.50 | 215.50 | 212.50 | 215.00 | 215.00 | 0.23% | - |
| Jan 29, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.70% | - |
| Jan 28, 2026 | 215.00 | 216.00 | 211.50 | 213.00 | 213.00 | -3.84% | 214 |
| Jan 27, 2026 | 221.00 | 222.50 | 219.00 | 221.50 | 221.50 | 1.37% | 163 |
| Jan 26, 2026 | 221.00 | 221.00 | 218.50 | 218.50 | 218.50 | -2.24% | - |
| Jan 23, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.80% | - |
| Jan 22, 2026 | 223.00 | 223.00 | 221.43 | 221.72 | 221.72 | 0.78% | 14,011 |
| Jan 21, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.68% | 59 |
| Jan 20, 2026 | 224.00 | 224.00 | 221.00 | 221.50 | 221.50 | -1.99% | 45 |
| Jan 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.83% | - |
| Jan 16, 2026 | 232.50 | 237.00 | 232.50 | 235.01 | 235.01 | 1.08% | 2,558 |
| Jan 15, 2026 | 233.00 | 233.00 | 230.00 | 232.50 | 232.50 | 0.38% | 29 |
| Jan 14, 2026 | 232.00 | 232.00 | 230.50 | 231.62 | 231.62 | 2.94% | 9,050 |
| Jan 13, 2026 | 226.50 | 226.50 | 223.50 | 225.00 | 225.00 | 1.35% | 391 |
| Jan 12, 2026 | 224.00 | 224.00 | 221.50 | 222.00 | 222.00 | -0.45% | 45 |
| Jan 9, 2026 | 219.50 | 224.50 | 219.50 | 223.00 | 223.00 | -1.76% | 41 |
| Jan 8, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.22% | - |
| Jan 7, 2026 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | 0.22% | 20 |
| Jan 6, 2026 | 220.00 | 227.00 | 219.50 | 227.00 | 227.00 | 8.35% | 9 |
| Jan 5, 2026 | 213.00 | 216.50 | 209.50 | 209.50 | 209.50 | -1.64% | 19 |
| Jan 2, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 2.16% | 4 |
| Dec 31, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.24% | - |
| Dec 30, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 24 |
| Dec 29, 2025 | 207.50 | 211.50 | 207.50 | 209.00 | 209.00 | -2.56% | 11 |
| Dec 23, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.47% | 297 |
| Dec 22, 2025 | 214.50 | 214.50 | 213.50 | 213.50 | 213.50 | -0.70% | 203 |
| Dec 19, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.63% | 3,086 |
| Dec 18, 2025 | 207.00 | 209.50 | 207.00 | 209.50 | 209.50 | -0.95% | - |
| Dec 17, 2025 | 214.00 | 215.00 | 211.50 | 211.50 | 211.50 | -0.70% | 1,503 |
| Dec 16, 2025 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 0.24% | 131,514 |
| Dec 15, 2025 | 213.50 | 215.89 | 212.50 | 212.50 | 212.50 | -1.44% | 4,008 |
| Dec 12, 2025 | 215.50 | 215.89 | 211.50 | 215.61 | 215.61 | -0.18% | 7,938 |
| Dec 10, 2025 | 216.00 | 218.50 | 216.00 | 216.00 | 216.00 | -0.92% | 159 |
| Dec 9, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.02% | - |
| Dec 8, 2025 | 224.50 | 225.00 | 222.50 | 222.50 | 222.50 | -1.98% | 500 |
| Dec 5, 2025 | 229.50 | 229.50 | 218.00 | 227.00 | 227.00 | 7.33% | 300 |
| Dec 4, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -0.24% | 29,000 |
| Dec 3, 2025 | 208.50 | 212.50 | 208.50 | 212.00 | 212.00 | 0.47% | 2,814 |
| Dec 2, 2025 | 212.00 | 212.00 | 207.50 | 211.00 | 211.00 | -0.47% | 41 |
| Dec 1, 2025 | 209.00 | 214.00 | 209.00 | 212.00 | 212.00 | 1.44% | 82 |
| Nov 28, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.97% | - |
| Nov 27, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.49% | 20 |
| Nov 26, 2025 | 208.50 | 208.50 | 206.00 | 206.00 | 206.00 | 1.23% | 5,170 |
| Nov 25, 2025 | 202.00 | 205.00 | 202.00 | 203.50 | 203.50 | -0.18% | 115,923 |