Financière de Tubize SA (LON:0D53)
London · Delayed Price · Currency is GBP · Price in EUR 205.20
+3.60 (1.79%)
At close: May 12, 2026
LON:0D53 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 203.80 | 205.20 | 203.80 | 205.20 | 205.20 | 1.79% | 2 |
| May 11, 2026 | 199.40 | 201.60 | 199.40 | 201.60 | 201.60 | 2.34% | - |
| May 8, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.60% | - |
| May 7, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - | 39 |
| May 6, 2026 | 200.20 | 201.20 | 200.20 | 200.20 | 199.45 | 1.42% | 63 |
| May 5, 2026 | 197.00 | 198.10 | 197.00 | 197.40 | 196.66 | 0.66% | - |
| May 4, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 195.36 | 1.32% | - |
| Apr 30, 2026 | 190.00 | 193.54 | 190.00 | 193.54 | 192.81 | 1.01% | 418 |
| Apr 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.88 | -2.64% | - |
| Apr 28, 2026 | 202.00 | 202.00 | 196.50 | 196.80 | 196.06 | -3.05% | 524 |
| Apr 27, 2026 | 204.60 | 204.60 | 203.00 | 203.00 | 202.24 | -0.20% | 1,960 |
| Apr 24, 2026 | 211.20 | 211.20 | 203.40 | 203.40 | 202.64 | -3.60% | 7,291 |
| Apr 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 210.21 | 1.54% | 693 |
| Apr 22, 2026 | 215.00 | 215.00 | 207.80 | 207.80 | 207.02 | -3.89% | - |
| Apr 21, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 215.39 | -1.55% | - |
| Apr 20, 2026 | 224.20 | 224.20 | 219.60 | 219.60 | 218.77 | -2.40% | 2 |
| Apr 17, 2026 | 221.60 | 225.00 | 221.60 | 225.00 | 224.15 | 1.31% | - |
| Apr 16, 2026 | 227.80 | 227.80 | 222.08 | 222.08 | 221.25 | -1.73% | 1,150 |
| Apr 15, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 225.15 | -1.25% | 4,498 |
| Apr 14, 2026 | 229.00 | 229.00 | 228.87 | 228.87 | 228.01 | 2.17% | 2,881 |
| Apr 10, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.16 | 0.99% | - |
| Apr 9, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.97 | 0.18% | - |
| Apr 8, 2026 | 222.60 | 222.60 | 220.60 | 221.40 | 220.57 | 0.87% | 11 |
| Apr 2, 2026 | 215.00 | 219.50 | 213.50 | 219.50 | 218.68 | -0.23% | 86 |
| Apr 1, 2026 | 216.50 | 220.00 | 216.50 | 220.00 | 219.17 | 3.77% | 5,202 |
| Mar 31, 2026 | 209.00 | 212.00 | 208.00 | 212.00 | 211.20 | 2.42% | 202 |
| Mar 30, 2026 | 207.50 | 207.50 | 207.00 | 207.00 | 206.22 | -2.13% | 10 |
| Mar 27, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 210.71 | -1.17% | - |
| Mar 25, 2026 | 211.50 | 214.50 | 211.50 | 214.00 | 213.20 | 2.15% | 28 |
| Mar 24, 2026 | 209.00 | 210.50 | 208.50 | 209.50 | 208.71 | 3.97% | 1,769 |
| Mar 23, 2026 | 197.60 | 201.50 | 197.60 | 201.50 | 200.74 | -1.23% | 20 |
| Mar 20, 2026 | 213.50 | 215.00 | 204.00 | 204.00 | 203.23 | -4.45% | 2,243 |
| Mar 19, 2026 | 213.50 | 214.50 | 213.50 | 213.50 | 212.70 | -2.51% | 2,870 |
| Mar 18, 2026 | 222.00 | 222.00 | 217.50 | 219.01 | 218.18 | -1.57% | 5,276 |
| Mar 17, 2026 | 220.75 | 222.50 | 217.00 | 222.50 | 221.66 | 3.97% | 48,513 |
| Mar 16, 2026 | 213.50 | 214.00 | 213.50 | 214.00 | 213.20 | -2.28% | 10 |
| Mar 13, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 218.18 | - | - |
| Mar 11, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 218.18 | -2.45% | 1,890 |
| Mar 10, 2026 | 225.00 | 225.00 | 224.50 | 224.50 | 223.66 | 2.98% | - |
| Mar 9, 2026 | 214.50 | 218.00 | 214.50 | 218.00 | 217.18 | -0.68% | 122 |
| Mar 6, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 218.68 | -4.36% | - |
| Mar 5, 2026 | 229.00 | 229.50 | 229.00 | 229.50 | 228.64 | 2.68% | 1,131 |
| Mar 4, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.66 | 3.00% | - |
| Mar 3, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 216.18 | -1.81% | 508 |
| Mar 2, 2026 | 218.50 | 221.50 | 216.50 | 221.00 | 220.17 | -2.43% | 3 |
| Feb 27, 2026 | 223.50 | 226.50 | 223.00 | 226.50 | 225.65 | 0.22% | 35 |
| Feb 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.15 | -4.42% | 40 |
| Feb 24, 2026 | 238.00 | 238.00 | 235.00 | 236.46 | 235.57 | -0.44% | 4,204 |
| Feb 23, 2026 | 243.50 | 243.50 | 237.50 | 237.50 | 236.61 | -2.26% | 88 |
| Feb 20, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 242.09 | -2.41% | 403 |