Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.240
+0.020 (0.62%)
Dec 16, 2025, 2:24 PM BST
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 0.62% | 10,323 |
| Dec 15, 2025 | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | -3.30% | 12,962 |
| Dec 12, 2025 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | - | 2,749 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | - | 132 |
| Dec 10, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.30% | 1 |
| Dec 9, 2025 | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.30% | 3,160 |
| Dec 8, 2025 | 3.36 | 3.37 | 3.34 | 3.35 | 3.35 | -0.74% | 671 |
| Dec 5, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -1.46% | 903 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 61 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | - | 33 |
| Dec 2, 2025 | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -0.72% | 10,071 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 11 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -1.00% | 1,602 |
| Nov 27, 2025 | 3.41 | 3.49 | 3.37 | 3.49 | 3.49 | 3.25% | 162 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.29% | 42,334 |
| Nov 25, 2025 | 3.39 | 3.39 | 3.33 | 3.39 | 3.39 | 0.74% | 26,451 |
| Nov 24, 2025 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 1.82% | 11,949 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.30 | 3.31 | 3.31 | -2.51% | 106 |
| Nov 20, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 2.88% | 2,183 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.05% | 11,115 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -1.91% | 496 |
| Nov 17, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | 0.44% | 146 |
| Nov 14, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -1.17% | 10,120 |
| Nov 13, 2025 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.73% | 1,472 |
| Nov 12, 2025 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.88% | 4,573 |
| Nov 11, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.01% | 80,581 |
| Nov 10, 2025 | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | 1.62% | 1,543 |
| Nov 7, 2025 | 3.43 | 3.46 | 3.36 | 3.40 | 3.40 | -0.88% | 6,226 |
| Nov 6, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 2.09% | 34,407 |
| Nov 5, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -1.47% | 1,507 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.35 | 3.41 | 3.40 | -1.87% | 12,096 |
| Nov 3, 2025 | 3.49 | 3.51 | 3.43 | 3.47 | 3.47 | 5.63% | 4,777 |
| Oct 31, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.28 | -4.81% | 18,854 |
| Oct 30, 2025 | 3.45 | 3.45 | 3.41 | 3.45 | 3.45 | -0.32% | 554 |
| Oct 29, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | 0.64% | 41,549 |
| Oct 28, 2025 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.73% | 12,190 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 2,471 |
| Oct 24, 2025 | 3.39 | 3.41 | 3.39 | 3.40 | 3.40 | -1.02% | 90,991 |
| Oct 23, 2025 | 3.37 | 3.45 | 3.36 | 3.43 | 3.43 | 1.66% | 1,372 |
| Oct 22, 2025 | 3.51 | 3.51 | 3.35 | 3.37 | 3.37 | -4.96% | 8,565 |
| Oct 21, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.42% | 827 |
| Oct 20, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | -0.20% | 11,614 |
| Oct 17, 2025 | 3.55 | 3.57 | 3.54 | 3.54 | 3.54 | -0.37% | 6,334 |
| Oct 16, 2025 | 3.50 | 3.56 | 3.48 | 3.56 | 3.56 | 0.71% | 42,548 |
| Oct 15, 2025 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | 0.34% | 187 |
| Oct 14, 2025 | 3.57 | 3.60 | 3.52 | 3.52 | 3.52 | -1.04% | 672 |
| Oct 13, 2025 | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | -0.97% | 134 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.51% | 806 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.22% | 191 |
| Oct 8, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 1.23% | 4 |