Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.285
-0.166 (-4.80%)
At close: Oct 31, 2025
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -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 |
| Oct 7, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.68% | 1,227 |
| Oct 6, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.27% | 128 |
| Oct 3, 2025 | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | 1.49% | 557 |
| Oct 2, 2025 | 3.66 | 3.67 | 3.60 | 3.63 | 3.63 | 1.97% | 12,989 |
| Oct 1, 2025 | 3.54 | 3.64 | 3.53 | 3.56 | 3.56 | 0.88% | 2,384 |
| Sep 30, 2025 | 3.57 | 3.57 | 3.49 | 3.53 | 3.53 | -1.95% | 2,108 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 5,038 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.28% | 996 |
| Sep 25, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | 0.06% | 995 |
| Sep 24, 2025 | 3.66 | 3.68 | 3.58 | 3.63 | 3.63 | -0.71% | 8,995 |
| Sep 23, 2025 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | 0.11% | 30,725 |
| Sep 22, 2025 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.95% | 9,675 |
| Sep 19, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.14% | 37,250 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -0.27% | 299 |
| Sep 17, 2025 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 504 |
| Sep 16, 2025 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.98% | 2,911 |
| Sep 15, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.88% | 1,056 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -0.27% | 294 |
| Sep 11, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 1.39% | 4,011 |
| Sep 10, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -2.02% | 61,750 |
| Sep 9, 2025 | 3.74 | 3.77 | 3.74 | 3.76 | 3.76 | -1.05% | 4,972 |
| Sep 8, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | -0.78% | 11 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 1.19% | 463 |
| Sep 4, 2025 | 3.77 | 3.81 | 3.77 | 3.78 | 3.78 | 0.91% | 1,935 |
| Sep 3, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 2.21% | 1,943 |
| Sep 2, 2025 | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -1.35% | 1,656 |
| Sep 1, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 0.81% | 1,295 |
| Aug 29, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.81% | 1,666 |
| Aug 28, 2025 | 3.71 | 3.73 | 3.71 | 3.72 | 3.72 | 0.27% | 9,257 |
| Aug 27, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -0.13% | 665 |
| Aug 26, 2025 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.27% | 19,747 |
| Aug 25, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | 0.81% | 1,293 |