Financière de Tubize SA (LON:0D53)
London · Delayed Price · Currency is GBP · Price in EUR 211.50
-2.50 (-1.17%)
At close: Mar 27, 2026
LON:0D53 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -1.17% | - |
| Mar 25, 2026 | 211.50 | 214.50 | 211.50 | 214.00 | 214.00 | 2.15% | 28 |
| Mar 24, 2026 | 209.00 | 210.50 | 208.50 | 209.50 | 209.50 | 3.97% | 79 |
| Mar 23, 2026 | 197.60 | 201.50 | 197.60 | 201.50 | 201.50 | -1.23% | 20 |
| Mar 20, 2026 | 213.50 | 215.00 | 204.00 | 204.00 | 204.00 | -4.45% | 2,243 |
| Mar 19, 2026 | 213.50 | 214.50 | 213.50 | 213.50 | 213.50 | -2.51% | 2,870 |
| Mar 18, 2026 | 222.00 | 222.00 | 217.50 | 219.01 | 219.01 | -1.57% | 5,276 |
| Mar 17, 2026 | 220.75 | 222.50 | 217.00 | 222.50 | 222.50 | 3.97% | 48,513 |
| Mar 16, 2026 | 213.50 | 214.00 | 213.50 | 214.00 | 214.00 | -2.28% | 10 |
| Mar 13, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Mar 11, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.45% | 1,890 |
| Mar 10, 2026 | 225.00 | 225.00 | 224.50 | 224.50 | 224.50 | 2.98% | - |
| Mar 9, 2026 | 214.50 | 218.00 | 214.50 | 218.00 | 218.00 | -0.68% | 122 |
| Mar 6, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -4.36% | - |
| Mar 5, 2026 | 229.00 | 229.50 | 229.00 | 229.50 | 229.50 | 2.68% | 1,131 |
| Mar 4, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 3.00% | - |
| Mar 3, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | -1.81% | 508 |
| Mar 2, 2026 | 218.50 | 221.50 | 216.50 | 221.00 | 221.00 | -2.43% | 3 |
| Feb 27, 2026 | 223.50 | 226.50 | 223.00 | 226.50 | 226.50 | 0.22% | 35 |
| Feb 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -4.42% | 40 |
| Feb 24, 2026 | 238.00 | 238.00 | 235.00 | 236.46 | 236.46 | -0.44% | 4,204 |
| Feb 23, 2026 | 243.50 | 243.50 | 237.50 | 237.50 | 237.50 | -2.26% | 88 |
| Feb 20, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -2.41% | 403 |
| Feb 19, 2026 | 249.50 | 250.50 | 248.00 | 249.00 | 249.00 | 1.70% | 41 |
| Feb 18, 2026 | 245.00 | 245.00 | 244.83 | 244.83 | 244.83 | 0.34% | 3,449 |
| Feb 17, 2026 | 244.50 | 244.50 | 244.00 | 244.00 | 244.00 | 3.39% | 40 |
| Feb 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Feb 12, 2026 | 231.50 | 235.00 | 231.00 | 232.00 | 232.00 | 2.20% | 314 |
| Feb 11, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.66% | - |
| 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 |