Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.790
+0.070 (1.88%)
At close: Sep 15, 2025
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 5 |
| Aug 21, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.68% | 1,727 |
| Aug 20, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.76% | 6,439 |
| Aug 19, 2025 | 3.60 | 3.69 | 3.60 | 3.67 | 3.67 | 1.64% | 8,129 |
| Aug 18, 2025 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.74% | 1,435 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.27% | 1,393 |
| Aug 14, 2025 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -0.79% | 686 |
| Aug 13, 2025 | 3.67 | 3.69 | 3.66 | 3.67 | 3.67 | 0.66% | 18,008 |
| Aug 12, 2025 | 3.67 | 3.67 | 3.64 | 3.65 | 3.65 | 0.41% | 116 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | 0.03% | 4,453 |
| 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 |