Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.610
+0.047 (1.32%)
At close: Aug 7, 2025
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 0.66% | 3,099 |
| Aug 7, 2025 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 1.29% | 3,388 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.08% | 1,457 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.57 | 3.60 | 3.60 | -1.45% | 3,337 |
| Aug 4, 2025 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | 0.16% | 6,712 |
| Aug 1, 2025 | 3.66 | 3.70 | 3.62 | 3.65 | 3.65 | -1.19% | 5,969 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.36% | 1,822 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | -2.60% | 5,961 |
| Jul 29, 2025 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 0.18% | 3,295 |
| Jul 28, 2025 | 3.85 | 3.91 | 3.82 | 3.84 | 3.84 | 1.94% | 5,337 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.97% | 16,015 |
| Jul 24, 2025 | 3.79 | 3.84 | 3.78 | 3.80 | 3.80 | 2.90% | 21,200 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | 0.27% | 4,478 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | -0.94% | 2,626 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | 1.22% | 1,175 |
| Jul 18, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.81% | 558 |
| Jul 17, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 1,139 |
| Jul 16, 2025 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -1.20% | 23,328 |
| Jul 15, 2025 | 3.85 | 3.86 | 3.74 | 3.74 | 3.74 | -1.91% | 29,083 |
| Jul 14, 2025 | 3.67 | 3.85 | 3.67 | 3.81 | 3.81 | 3.50% | 15,541 |
| Jul 11, 2025 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -1.71% | 88,963 |
| Jul 10, 2025 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | 0.13% | 37,130 |
| Jul 9, 2025 | 3.95 | 3.95 | 3.68 | 3.74 | 3.74 | -7.24% | 62,214 |
| Jul 8, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 4.04 | -0.62% | 645 |
| Jul 7, 2025 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.12% | 466 |
| Jul 4, 2025 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -1.33% | 801 |
| Jul 3, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.98% | 20,222 |
| Jul 2, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | 0.87% | 638 |
| Jul 1, 2025 | 4.20 | 4.20 | 4.04 | 4.05 | 4.05 | -4.10% | 68,760 |
| Jun 30, 2025 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1.15% | 3,896 |
| Jun 27, 2025 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -0.36% | 2,508 |
| Jun 26, 2025 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 1.21% | 72 |
| Jun 25, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.12% | 303 |
| Jun 24, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 3.24% | 32 |
| Jun 23, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -1.72% | 2,627 |
| Jun 20, 2025 | 4.04 | 4.14 | 4.04 | 4.08 | 4.08 | - | 230 |
| Jun 19, 2025 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.49% | 258 |
| Jun 18, 2025 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 0.50% | 563 |
| Jun 17, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,330 |
| Jun 16, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.62% | 1,069 |
| Jun 13, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -1.47% | 3,801 |
| Jun 12, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.73% | 22 |
| Jun 11, 2025 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.73% | 1,175 |
| Jun 10, 2025 | 4.13 | 4.14 | 4.12 | 4.14 | 4.14 | 0.24% | 1,438 |
| Jun 9, 2025 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | 0.24% | 3,953 |
| Jun 6, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.84% | 18,538 |
| Jun 5, 2025 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 2,828 |
| Jun 4, 2025 | 4.13 | 4.18 | 4.12 | 4.17 | 4.17 | 3.47% | 5,476 |
| Jun 3, 2025 | 4.07 | 4.09 | 4.03 | 4.03 | 4.03 | -2.30% | 530 |
| Jun 2, 2025 | 3.96 | 4.13 | 3.91 | 4.13 | 4.13 | 4.75% | 90,912 |