Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 2.838
-0.015 (-0.53%)
Sep 4, 2026, 1:49 PM GMT
LON:0KD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.53% | 2,773 |
| Sep 3, 2026 | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | -0.09% | 46,318 |
| Sep 2, 2026 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.42% | 319 |
| Sep 1, 2026 | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | -2.76% | 4 |
| Aug 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.86% | 1 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | - | 1,595 |
| Aug 27, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 70 |
| Aug 26, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.34% | 1,467 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.92% | 17,978 |
| Aug 24, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 0.50% | 2,595 |
| Aug 21, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 1.45% | 49,965 |
| Aug 20, 2026 | 2.95 | 2.97 | 2.90 | 2.94 | 2.94 | -1.17% | 1,824 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.97 | -0.83% | 23,037 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -2.36% | 363 |
| Aug 17, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.89% | 94 |
| Aug 14, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 12,068 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.33% | 11 |
| Aug 12, 2026 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | 0.49% | 519 |
| Aug 11, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.05% | 872 |
| Aug 10, 2026 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.91% | 1,718 |
| Aug 7, 2026 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | -1.12% | 3,198 |
| Aug 6, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 970 |
| Aug 5, 2026 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | -0.67% | 7,108 |
| Aug 4, 2026 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | 0.59% | 1,452 |
| Aug 3, 2026 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | -0.88% | 2,457 |
| Jul 31, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 2.99% | 8 |
| Jul 30, 2026 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | -1.47% | 6,875 |
| Jul 29, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -2.00% | 113 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.10 | 3.12 | 3.12 | -1.97% | 363 |
| Jul 27, 2026 | 3.12 | 3.21 | 3.12 | 3.18 | 3.18 | -0.93% | 3,342 |
| Jul 24, 2026 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 1.90% | 127 |
| Jul 23, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 1,148 |
| Jul 22, 2026 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 16 |
| Jul 21, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 52 |
| 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 |