Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 2.855
-0.035 (-1.21%)
Mar 30, 2026, 8:00 AM GMT
LON:0KD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.21% | 15,296 |
| Mar 26, 2026 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -5.86% | 4,671 |
| Mar 25, 2026 | 2.99 | 3.08 | 2.95 | 3.07 | 3.07 | 3.54% | 9,850 |
| Mar 23, 2026 | 2.87 | 2.98 | 2.80 | 2.97 | 2.97 | 0.17% | 1,465 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | - | 2,656 |
| Mar 19, 2026 | 2.95 | 2.96 | 2.89 | 2.96 | 2.96 | 0.85% | 30,275 |
| Mar 18, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.56% | 4,590 |
| Mar 17, 2026 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 16,808 |
| Mar 16, 2026 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 12,113 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -1.34% | 1,368 |
| Mar 12, 2026 | 3.06 | 3.06 | 2.97 | 2.98 | 2.98 | -4.03% | 52 |
| Mar 11, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.98% | - |
| Mar 10, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | 2.84% | 5,732 |
| Mar 9, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -4.17% | 464 |
| Mar 6, 2026 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | -0.79% | 441 |
| Mar 5, 2026 | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | 6.25% | 29 |
| Mar 4, 2026 | 2.89 | 3.15 | 2.89 | 2.96 | 2.96 | -0.67% | 7,480 |
| Mar 3, 2026 | 3.26 | 3.26 | 2.98 | 2.98 | 2.98 | -8.31% | 29,033 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -2.99% | 1,963 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | -4.01% | 11,587 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | 1.93% | 1,544 |
| Feb 25, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -1.61% | 18,028 |
| Feb 24, 2026 | 3.39 | 3.49 | 3.38 | 3.48 | 3.48 | 2.50% | 13,713 |
| Feb 23, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -0.59% | 1,151 |
| Feb 20, 2026 | 3.41 | 3.42 | 3.36 | 3.42 | 3.42 | -0.73% | 15,178 |
| Feb 19, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -1.43% | 7,503 |
| Feb 18, 2026 | 3.38 | 3.52 | 3.38 | 3.49 | 3.49 | 1.75% | 8,773 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.87% | 65 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.56% | 3,001 |
| Feb 13, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 0.43% | 2,475 |
| Feb 12, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 1.74% | 2,169 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | 0.29% | 5,013 |
| Feb 10, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 3,383 |
| Feb 9, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | - | 1,442 |
| Feb 6, 2026 | 3.50 | 3.52 | 3.47 | 3.48 | 3.48 | - | 831 |
| Feb 5, 2026 | 3.42 | 3.51 | 3.42 | 3.48 | 3.48 | 0.29% | 4,999 |
| Feb 4, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.29% | 60,993 |
| Feb 3, 2026 | 3.46 | 3.52 | 3.43 | 3.48 | 3.48 | -0.14% | 98,019 |
| Feb 2, 2026 | 3.39 | 3.49 | 3.39 | 3.49 | 3.49 | 1.81% | 9,533 |
| Jan 30, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.57% | 9,930 |
| Jan 29, 2026 | 3.37 | 3.41 | 3.37 | 3.37 | 3.37 | 0.60% | 3,146 |
| Jan 28, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.59% | 123,335 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -1.46% | 68,702 |
| Jan 26, 2026 | 3.43 | 3.44 | 3.40 | 3.42 | 3.42 | 0.88% | 26,345 |
| Jan 23, 2026 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.74% | 2,062 |
| Jan 22, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 1.36% | 9,015 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.27 | 3.32 | 3.32 | 1.37% | 29,935 |
| Jan 20, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -1.80% | 12,300 |
| Jan 19, 2026 | 3.35 | 3.40 | 3.33 | 3.34 | 3.34 | -1.04% | 17,750 |
| Jan 16, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -2.18% | 8,758 |