Tubacex, S.A. (LON:0KD1)
London · Delayed Price · Currency is GBP · Price in EUR 2.680
+0.180 (7.20%)
Sep 25, 2026, 1:30 PM GMT
LON:0KD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 7.20% | 173,018 |
| Sep 24, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | - | 58,019 |
| Sep 23, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.01% | 21,194 |
| Sep 22, 2026 | 2.47 | 2.50 | 2.45 | 2.50 | 2.50 | -0.26% | 241,950 |
| Sep 21, 2026 | 2.59 | 2.60 | 2.46 | 2.51 | 2.51 | -3.22% | 246,559 |
| Sep 18, 2026 | 2.63 | 2.63 | 2.59 | 2.59 | 2.59 | -1.71% | 77,045 |
| Sep 17, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -1.31% | 2,557 |
| Sep 15, 2026 | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | 1.14% | 4,589 |
| Sep 14, 2026 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | -5.38% | 19,214 |
| Sep 11, 2026 | 2.81 | 2.85 | 2.75 | 2.79 | 2.79 | -0.59% | 9,437 |
| Sep 10, 2026 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -1.37% | 3,100 |
| Sep 9, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -2.05% | 1,721 |
| Sep 8, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 1.48% | 20,764 |
| Sep 7, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 0.88% | 6,772 |
| 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% | 5 |
| 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% | 2,596 |
| 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 |