Tubacex, S.A. (BME:TUB)
Spain
· Delayed Price · Currency is EUR 3.590
-0.045 (-1.24%)
Sep 29, 2025, 5:05 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 134,710 |
| Sep 26, 2025 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | - | 216,925 |
| Sep 25, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | 0.83% | 254,560 |
| Sep 24, 2025 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | -1.64% | 391,330 |
| Sep 23, 2025 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | - | 280,326 |
| Sep 22, 2025 | 3.71 | 3.73 | 3.65 | 3.66 | 3.66 | -0.81% | 380,552 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 206,356 |
| Sep 18, 2025 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 163,988 |
| Sep 17, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 0.54% | 126,899 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.69 | 3.69 | 3.69 | -2.38% | 175,637 |
| Sep 15, 2025 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | 1.34% | 177,855 |
| Sep 12, 2025 | 3.75 | 3.81 | 3.72 | 3.73 | 3.73 | -0.27% | 180,867 |
| Sep 11, 2025 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | 0.81% | 209,071 |
| Sep 10, 2025 | 3.73 | 3.74 | 3.65 | 3.71 | 3.71 | -0.54% | 350,290 |
| Sep 9, 2025 | 3.73 | 3.77 | 3.73 | 3.73 | 3.73 | - | 98,473 |
| Sep 8, 2025 | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | -0.80% | 524,578 |
| Sep 5, 2025 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -0.53% | 214,759 |
| Sep 4, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 163,655 |
| Sep 3, 2025 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | 2.73% | 284,744 |
| Sep 2, 2025 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | -1.61% | 186,140 |
| Sep 1, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 1.36% | 170,755 |
| Aug 29, 2025 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 129,075 |
| Aug 28, 2025 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | 1.36% | 229,953 |
| Aug 27, 2025 | 3.77 | 3.77 | 3.66 | 3.67 | 3.67 | -1.08% | 227,692 |
| Aug 26, 2025 | 3.72 | 3.73 | 3.67 | 3.71 | 3.71 | -0.80% | 216,512 |
| Aug 25, 2025 | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | 0.27% | 175,066 |
| Aug 22, 2025 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.36% | 156,052 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.27% | 129,971 |
| Aug 20, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | - | 167,142 |
| Aug 19, 2025 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 2.22% | 283,585 |
| Aug 18, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 150,429 |
| Aug 15, 2025 | 3.64 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 113,098 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 190,858 |
| Aug 13, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 0.27% | 199,724 |
| Aug 12, 2025 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | 0.83% | 186,451 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 217,398 |
| Aug 8, 2025 | 3.60 | 3.66 | 3.60 | 3.65 | 3.65 | 1.39% | 202,356 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | 1.12% | 275,072 |
| Aug 6, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 305,138 |
| Aug 5, 2025 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -1.10% | 420,063 |
| Aug 4, 2025 | 3.64 | 3.68 | 3.59 | 3.62 | 3.62 | -0.28% | 300,866 |
| Aug 1, 2025 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | -0.82% | 316,309 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -2.40% | 535,871 |
| Jul 30, 2025 | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -1.06% | 357,906 |
| Jul 29, 2025 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -1.04% | 482,832 |
| Jul 28, 2025 | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 821,712 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.76 | 3.82 | 3.82 | 0.53% | 639,533 |
| Jul 24, 2025 | 3.73 | 3.85 | 3.71 | 3.80 | 3.80 | 2.43% | 1,052,998 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.66 | 3.71 | 3.71 | - | 309,642 |
| Jul 22, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | 0.54% | 279,224 |