Financière de Tubize SA (LON:0D53)
London · Delayed Price · Currency is GBP · Price in EUR 179.40
+0.85 (0.47%)
At close: Sep 25, 2026
LON:0D53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 183.50 | 183.50 | 183.41 | 183.41 | 183.41 | -0.95% | 1,320 |
| Aug 13, 2026 | 183.50 | 185.80 | 183.50 | 185.16 | 185.16 | -3.36% | 3,358 |
| Aug 12, 2026 | 192.20 | 192.20 | 191.60 | 191.60 | 191.60 | 0.47% | 160 |
| 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 |