Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 3.105
+0.025 (0.81%)
Jul 21, 2026, 10:14 AM GMT
LON:0KD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | - | 0.81% | 47 |
| Jul 20, 2026 | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | -0.48% | 8 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -2.21% | 1,483 |
| Jul 16, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | 2.43% | 9,079 |
| Jul 15, 2026 | 3.22 | 3.22 | 3.06 | 3.09 | 3.09 | -4.63% | 20,243 |
| Jul 14, 2026 | 3.35 | 3.35 | 3.23 | 3.24 | 3.24 | -2.99% | 26 |
| Jul 13, 2026 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | - | 386 |
| Jul 10, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 1.06% | 1,590 |
| Jul 9, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.05% | 137 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | 0.15% | 4,366 |
| Jul 6, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -2.34% | 714 |
| Jul 3, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 91 |
| Jul 2, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.48% | 861 |
| Jul 1, 2026 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 1.50% | 9 |
| Jun 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | 289 |
| Jun 29, 2026 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | 0.91% | 300 |
| Jun 26, 2026 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -0.60% | 11,064 |
| Jun 25, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 1.38% | 1 |
| Jun 24, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 0.46% | 8 |
| Jun 23, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -1.52% | 4 |
| Jun 22, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 223 |
| Jun 19, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.37% | 2,969 |
| Jun 18, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 17,632 |
| Jun 17, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 0.91% | 2,013 |
| Jun 16, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.61% | 1,697 |
| Jun 15, 2026 | 3.35 | 3.40 | 3.31 | 3.31 | 3.31 | 2.68% | 2,124 |
| Jun 12, 2026 | 3.20 | 3.31 | 3.20 | 3.22 | 3.22 | 1.85% | 5,593 |
| Jun 11, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.16 | -0.03% | 717 |
| Jun 10, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.16 | -0.16% | 7,782 |
| Jun 9, 2026 | 3.20 | 3.25 | 3.18 | 3.21 | 3.17 | -1.00% | 24,100 |
| Jun 8, 2026 | 3.14 | 3.25 | 3.14 | 3.24 | 3.20 | 0.94% | 5,336 |
| Jun 5, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.17 | 0.63% | 1,008 |
| Jun 4, 2026 | 3.17 | 3.21 | 3.17 | 3.19 | 3.15 | -0.31% | 1,342 |
| Jun 3, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.16 | 1.42% | 186 |
| Jun 2, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.11 | 0.64% | 4,747 |
| Jun 1, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.09 | 4.78% | 132 |
| May 29, 2026 | 2.95 | 3.10 | 2.95 | 2.99 | 2.95 | 1.60% | 8,137 |
| May 28, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.91 | -1.17% | 3,511 |
| May 27, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.94 | 1.88% | 12,609 |
| May 26, 2026 | 2.99 | 2.99 | 2.89 | 2.93 | 2.89 | -0.85% | 10,139 |
| May 25, 2026 | 2.98 | 2.98 | 2.94 | 2.95 | 2.91 | 1.20% | 21 |
| May 22, 2026 | 2.94 | 2.94 | 2.91 | 2.92 | 2.88 | - | 7,870 |
| May 21, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.88 | -3.32% | 4,702 |
| May 20, 2026 | 2.87 | 3.02 | 2.87 | 3.02 | 2.98 | 3.61% | 2,572 |
| May 19, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.87 | -0.21% | 3 |
| May 18, 2026 | 2.95 | 2.95 | 2.86 | 2.92 | 2.88 | 1.79% | 1,110 |
| May 15, 2026 | 2.87 | 2.88 | 2.87 | 2.87 | 2.83 | -1.21% | 5,729 |
| May 14, 2026 | 2.87 | 2.90 | 2.87 | 2.90 | 2.86 | 1.75% | 1,518 |
| May 13, 2026 | 2.85 | 2.87 | 2.84 | 2.85 | 2.81 | 0.53% | 736 |
| May 12, 2026 | 2.84 | 2.85 | 2.77 | 2.84 | 2.80 | 0.53% | 17,924 |