Financière de Tubize SA (LON:0D53)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 244.20
-3.60 (-1.45%)
At close: Nov 10, 2026
LON:0D53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 247.00 | 247.00 | 244.20 | 244.20 | 244.20 | -1.45% | 27 |
| Nov 9, 2026 | 240.00 | 247.80 | 240.00 | 247.80 | 247.80 | 3.68% | 43 |
| Nov 6, 2026 | 233.00 | 239.00 | 229.60 | 239.00 | 239.00 | 0.34% | 11 |
| Nov 5, 2026 | 236.80 | 238.20 | 236.80 | 238.20 | 238.20 | 3.03% | 2 |
| Nov 4, 2026 | 230.00 | 231.20 | 226.80 | 231.20 | 231.20 | 1.14% | 51,119 |
| Nov 2, 2026 | 230.40 | 231.00 | 228.60 | 228.60 | 228.60 | -0.44% | 15 |
| Oct 30, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.97% | 1,297 |
| Oct 29, 2026 | 222.20 | 228.20 | 222.20 | 227.40 | 227.40 | 2.26% | 144 |
| Oct 28, 2026 | 220.60 | 223.80 | 220.60 | 222.37 | 222.37 | 1.63% | 8,290 |
| Oct 27, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.00% | - |
| Oct 26, 2026 | 222.00 | 223.20 | 220.60 | 221.00 | 221.00 | 1.92% | 35 |
| Oct 23, 2026 | 208.40 | 218.40 | 208.40 | 216.83 | 216.83 | 8.81% | 8,474 |
| Oct 22, 2026 | 190.80 | 212.20 | 190.80 | 199.27 | 199.27 | 10.46% | 31,007 |
| Oct 21, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -1.58% | 393 |
| Oct 20, 2026 | 181.90 | 183.30 | 181.90 | 183.30 | 183.30 | 6.08% | 11 |
| Oct 16, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.20% | 293 |
| Oct 15, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 2.52% | 100 |
| Oct 14, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.70% | 2 |
| Oct 13, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 1.06% | 954 |
| Oct 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.89% | - |
| Oct 9, 2026 | 171.50 | 172.00 | 171.50 | 171.53 | 171.53 | 1.08% | 26,960 |
| Oct 8, 2026 | 173.00 | 173.00 | 169.70 | 169.70 | 169.70 | -0.15% | 47,824 |
| Oct 7, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.47% | 1,000 |
| Oct 5, 2026 | 175.30 | 175.30 | 170.75 | 170.75 | 170.75 | -1.59% | 643 |
| Oct 2, 2026 | 171.00 | 173.50 | 171.00 | 173.50 | 173.50 | 0.29% | - |
| Oct 1, 2026 | 176.10 | 176.10 | 172.30 | 173.00 | 173.00 | 0.82% | 1 |
| Sep 30, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -5.04% | 3 |
| Sep 29, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.72% | 183 |
| Sep 25, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.47% | 161,556 |
| Sep 24, 2026 | 179.70 | 181.10 | 178.55 | 178.55 | 178.55 | -1.46% | 889 |
| Sep 23, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.33% | - |
| Sep 22, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 1.86% | 242,334 |
| Sep 18, 2026 | 178.15 | 178.15 | 177.30 | 177.30 | 177.30 | -2.04% | 959 |
| Sep 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.29% | - |
| Sep 14, 2026 | 178.00 | 178.90 | 178.00 | 178.70 | 178.70 | 2.11% | 5 |
| Sep 11, 2026 | 173.30 | 175.00 | 173.30 | 175.00 | 175.00 | -0.06% | - |
| Sep 10, 2026 | 177.80 | 177.80 | 175.10 | 175.10 | 175.10 | 0.92% | 1 |
| Sep 9, 2026 | 177.40 | 177.40 | 173.50 | 173.50 | 173.50 | -1.64% | 1,282 |
| Sep 8, 2026 | 178.00 | 178.00 | 176.40 | 176.40 | 176.40 | -1.12% | 17 |
| Sep 7, 2026 | 178.00 | 180.20 | 178.00 | 178.40 | 178.40 | -2.62% | 5 |
| Sep 4, 2026 | 183.20 | 183.20 | 183.10 | 183.20 | 183.20 | -1.29% | 5 |
| Sep 3, 2026 | 185.50 | 185.60 | 185.50 | 185.60 | 185.60 | -0.75% | 235 |
| Sep 2, 2026 | 183.20 | 187.00 | 183.20 | 187.00 | 187.00 | -0.27% | 1,250 |
| Sep 1, 2026 | 186.70 | 187.50 | 184.20 | 187.50 | 187.50 | 2.01% | 1,761 |
| Aug 31, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.87% | - |
| Aug 28, 2026 | 190.10 | 190.70 | 187.30 | 187.30 | 187.30 | -1.47% | 20 |
| Aug 27, 2026 | 189.90 | 191.60 | 189.80 | 190.10 | 190.10 | -0.83% | 53,522 |
| Aug 26, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 1.16% | - |
| Aug 24, 2026 | 187.20 | 189.50 | 187.20 | 189.50 | 189.50 | 3.72% | 176 |
| Aug 17, 2026 | 183.00 | 183.00 | 182.20 | 182.70 | 182.70 | -0.38% | 10 |