Financière de Tubize SA (LON:0D53)
London · Delayed Price · Currency is GBP · Price in EUR 190.70
-1.10 (-0.57%)
At close: Aug 10, 2026
LON:0D53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 190.60 | 193.80 | 190.60 | 190.70 | 190.70 | -0.57% | 779 |
| Aug 7, 2026 | 193.40 | 193.90 | 191.80 | 191.80 | 191.80 | -1.84% | 61 |
| Aug 6, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.26% | 250 |
| Aug 5, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.03% | 289 |
| Aug 4, 2026 | 191.90 | 194.10 | 191.90 | 193.90 | 193.90 | 0.73% | 23 |
| Aug 3, 2026 | 194.30 | 195.10 | 192.50 | 192.50 | 192.50 | -0.77% | 57 |
| Jul 31, 2026 | 194.30 | 195.30 | 192.90 | 194.00 | 194.00 | 2.32% | 107 |
| Jul 30, 2026 | 210.60 | 210.60 | 189.60 | 189.60 | 189.60 | -9.89% | 197 |
| Jul 28, 2026 | 207.80 | 211.20 | 207.80 | 210.40 | 210.40 | - | 1,499 |
| Jul 27, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -1.13% | - |
| Jul 24, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 2.21% | 4 |
| Jul 23, 2026 | 207.20 | 208.20 | 207.20 | 208.20 | 208.20 | -2.16% | 16 |
| Jul 22, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 4.52% | 50 |
| Jul 21, 2026 | 207.00 | 207.00 | 203.60 | 203.60 | 203.60 | -1.07% | 22,676 |
| Jul 20, 2026 | 205.00 | 205.80 | 205.00 | 205.80 | 205.80 | 0.49% | - |
| Jul 17, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.29% | 1,540 |
| Jul 16, 2026 | 204.00 | 204.20 | 203.80 | 204.20 | 204.20 | -2.02% | - |
| Jul 13, 2026 | 208.60 | 208.60 | 208.40 | 208.40 | 208.40 | -5.62% | 50 |
| Jul 8, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.09% | - |
| Jul 6, 2026 | 220.20 | 220.60 | 220.20 | 220.60 | 220.60 | -1.08% | 4 |
| Jul 3, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.15% | - |
| Jul 2, 2026 | 224.40 | 225.60 | 224.40 | 225.60 | 225.60 | -2.17% | 40 |
| Jun 30, 2026 | 232.60 | 232.60 | 230.60 | 230.60 | 230.60 | 1.50% | - |
| Jun 29, 2026 | 226.20 | 227.20 | 226.20 | 227.20 | 227.20 | 4.12% | 1 |
| Jun 24, 2026 | 215.00 | 218.20 | 215.00 | 218.20 | 218.20 | 0.28% | - |
| Jun 23, 2026 | 216.80 | 218.60 | 216.80 | 217.60 | 217.60 | 1.30% | 26 |
| Jun 22, 2026 | 219.00 | 219.00 | 213.80 | 214.80 | 214.80 | -2.54% | 2,101 |
| Jun 19, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.29% | 626 |
| Jun 17, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -0.82% | - |
| Jun 16, 2026 | 222.00 | 222.00 | 219.40 | 219.40 | 219.40 | -3.35% | 13 |
| Jun 15, 2026 | 243.80 | 243.80 | 227.00 | 227.00 | 227.00 | -5.42% | 1,573 |
| Jun 12, 2026 | 239.40 | 241.80 | 239.40 | 240.00 | 240.00 | 2.21% | - |
| Jun 11, 2026 | 230.40 | 235.00 | 230.40 | 234.80 | 234.80 | 1.56% | - |
| Jun 10, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.69% | 30 |
| Jun 9, 2026 | 227.40 | 232.80 | 227.40 | 232.80 | 232.80 | 3.47% | 1,211 |
| Jun 8, 2026 | 223.40 | 226.00 | 223.40 | 225.00 | 225.00 | -1.75% | 91 |
| Jun 5, 2026 | 228.80 | 229.00 | 228.80 | 229.00 | 229.00 | 0.35% | - |
| Jun 4, 2026 | 222.20 | 228.20 | 222.20 | 228.20 | 228.20 | 2.24% | 87 |
| Jun 3, 2026 | 220.80 | 223.20 | 220.80 | 223.20 | 223.20 | 0.09% | - |
| Jun 2, 2026 | 222.80 | 223.00 | 222.80 | 223.00 | 223.00 | -0.18% | 6 |
| Jun 1, 2026 | 222.40 | 226.60 | 222.40 | 223.40 | 223.40 | -0.62% | 638 |
| May 29, 2026 | 214.20 | 224.80 | 213.80 | 224.80 | 224.80 | 6.04% | 567 |
| May 28, 2026 | 208.60 | 212.00 | 208.60 | 212.00 | 212.00 | -1.40% | 12 |
| May 27, 2026 | 213.80 | 215.00 | 213.80 | 215.00 | 215.00 | 2.28% | - |
| May 26, 2026 | 209.70 | 210.20 | 209.70 | 210.20 | 210.20 | 1.35% | 614 |
| May 21, 2026 | 206.20 | 207.40 | 204.80 | 207.40 | 207.40 | 1.87% | 28 |
| May 20, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 1.09% | - |
| May 19, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 2.23% | 12 |
| May 18, 2026 | 197.60 | 198.90 | 196.10 | 197.00 | 197.00 | -0.66% | 16 |
| May 15, 2026 | 200.80 | 200.80 | 198.30 | 198.30 | 198.30 | -2.32% | 67 |