Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.440
+0.010 (0.29%)
Feb 11, 2026, 4:27 PM GMT
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | - | - | 5,004 |
| 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 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.38 | 3.45 | 3.45 | -0.72% | 22,085 |
| Jan 14, 2026 | 3.44 | 3.47 | 3.35 | 3.47 | 3.47 | -2.94% | 87,766 |
| Jan 13, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -0.28% | 2,039 |
| Jan 12, 2026 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | 0.28% | 4,057 |
| Jan 9, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | 0.85% | 5,744 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.52 | 3.55 | 3.55 | -0.28% | 32,503 |
| Jan 7, 2026 | 3.52 | 3.56 | 3.51 | 3.56 | 3.56 | 1.28% | 4,468 |
| Jan 6, 2026 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.13% | 5,775 |
| Jan 5, 2026 | 3.49 | 3.58 | 3.48 | 3.55 | 3.55 | 2.01% | 7,439 |
| Jan 2, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.04% | 16,404 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.36% | 14 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.38% | 56,237 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | -1.21% | 1,872 |
| Dec 24, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 597 |
| Dec 23, 2025 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | 0.15% | 72,502 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | 0.31% | 10,254 |
| Dec 19, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | 0.16% | 25,646 |
| Dec 18, 2025 | 3.18 | 3.23 | 3.13 | 3.23 | 3.23 | 0.34% | 15,435 |
| Dec 17, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.80% | 16,998 |
| 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 |