Financière de Tubize SA (EBR:TUB)
Belgium
· Delayed Price · Currency is EUR 222.00
+9.00 (4.23%)
Dec 5, 2025, 5:35 PM CET
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 230.50 | 217.50 | 222.00 | 222.00 | 4.23% | 74,577 |
| Dec 4, 2025 | 211.50 | 213.00 | 209.50 | 213.00 | 213.00 | 0.47% | 25,287 |
| Dec 3, 2025 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 0.47% | 26,870 |
| Dec 2, 2025 | 212.00 | 212.50 | 210.00 | 211.00 | 211.00 | -0.47% | 30,400 |
| Dec 1, 2025 | 209.00 | 215.00 | 209.00 | 212.00 | 212.00 | 0.95% | 58,217 |
| Nov 28, 2025 | 208.00 | 211.00 | 207.50 | 210.00 | 210.00 | 0.48% | 24,211 |
| Nov 27, 2025 | 207.50 | 209.00 | 204.00 | 209.00 | 209.00 | 0.24% | 14,258 |
| Nov 26, 2025 | 206.00 | 209.50 | 206.00 | 208.50 | 208.50 | 2.21% | 51,798 |
| Nov 25, 2025 | 205.00 | 206.00 | 201.00 | 204.00 | 204.00 | -0.24% | 26,852 |
| Nov 24, 2025 | 204.00 | 207.00 | 203.00 | 204.50 | 204.50 | 1.74% | 1,051,619 |
| Nov 21, 2025 | 199.60 | 203.50 | 197.40 | 201.00 | 201.00 | - | 51,789 |
| Nov 20, 2025 | 204.00 | 205.50 | 201.00 | 201.00 | 201.00 | 0.70% | 22,981 |
| Nov 19, 2025 | 200.50 | 204.00 | 199.20 | 199.60 | 199.60 | -0.10% | 39,927 |
| Nov 18, 2025 | 197.80 | 200.50 | 197.40 | 199.80 | 199.80 | - | 27,477 |
| Nov 17, 2025 | 202.50 | 202.50 | 198.00 | 199.80 | 199.80 | -0.60% | 17,032 |
| Nov 14, 2025 | 199.60 | 201.50 | 194.60 | 201.00 | 201.00 | 0.60% | 34,022 |
| Nov 13, 2025 | 202.50 | 204.00 | 198.80 | 199.80 | 199.80 | -1.33% | 25,563 |
| Nov 12, 2025 | 202.00 | 204.00 | 200.50 | 202.50 | 202.50 | 1.45% | 36,841 |
| Nov 11, 2025 | 202.50 | 203.50 | 197.80 | 199.60 | 199.60 | -0.10% | 30,124 |
| Nov 10, 2025 | 207.00 | 207.00 | 198.40 | 199.80 | 199.80 | -1.82% | 35,357 |
| Nov 7, 2025 | 205.50 | 208.50 | 203.00 | 203.50 | 203.50 | 0.49% | 47,196 |
| Nov 6, 2025 | 204.00 | 204.00 | 200.00 | 202.50 | 202.50 | 0.50% | 39,972 |
| Nov 5, 2025 | 199.00 | 203.50 | 193.00 | 201.50 | 201.50 | -4.28% | 977,710 |
| Nov 4, 2025 | 211.50 | 212.00 | 208.00 | 210.50 | 210.50 | -0.24% | 30,668 |
| Nov 3, 2025 | 212.00 | 214.50 | 210.50 | 211.00 | 211.00 | -0.24% | 37,792 |
| Oct 31, 2025 | 224.00 | 224.00 | 208.50 | 211.50 | 211.50 | -4.30% | 63,916 |
| Oct 30, 2025 | 220.00 | 223.00 | 218.00 | 221.00 | 221.00 | 0.45% | 34,885 |
| Oct 29, 2025 | 218.00 | 223.00 | 217.50 | 220.00 | 220.00 | 1.62% | 35,383 |
| Oct 28, 2025 | 228.00 | 228.00 | 213.50 | 216.50 | 216.50 | -5.04% | 61,957 |
| Oct 27, 2025 | 225.00 | 228.00 | 219.50 | 228.00 | 228.00 | -0.44% | 57,056 |
| Oct 24, 2025 | 231.00 | 231.00 | 227.50 | 229.00 | 229.00 | - | 27,559 |
| Oct 23, 2025 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.88% | 27,898 |
| Oct 22, 2025 | 234.00 | 235.00 | 227.00 | 227.00 | 227.00 | -3.20% | 36,547 |
| Oct 21, 2025 | 233.00 | 237.00 | 230.50 | 234.50 | 234.50 | -0.42% | 32,557 |
| Oct 20, 2025 | 232.00 | 237.50 | 232.00 | 235.50 | 235.50 | 2.17% | 32,990 |
| Oct 17, 2025 | 232.00 | 233.50 | 228.00 | 230.50 | 230.50 | -1.91% | 40,941 |
| Oct 16, 2025 | 234.50 | 238.50 | 232.50 | 235.00 | 235.00 | 0.43% | 30,936 |
| Oct 15, 2025 | 235.50 | 236.50 | 232.00 | 234.00 | 234.00 | -0.21% | 41,057 |
| Oct 14, 2025 | 233.00 | 236.00 | 232.50 | 234.50 | 234.50 | -0.21% | 43,497 |
| Oct 13, 2025 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | 0.43% | 39,951 |
| Oct 10, 2025 | 236.50 | 237.50 | 234.00 | 234.00 | 234.00 | -2.30% | 47,033 |
| Oct 9, 2025 | 230.50 | 241.00 | 229.00 | 239.50 | 239.50 | 3.23% | 59,959 |
| Oct 8, 2025 | 228.50 | 233.50 | 228.50 | 232.00 | 232.00 | 1.75% | 47,773 |
| Oct 7, 2025 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | -0.44% | 76,851 |
| Oct 6, 2025 | 224.00 | 229.00 | 221.00 | 229.00 | 229.00 | 2.00% | 70,195 |
| Oct 3, 2025 | 213.00 | 224.50 | 213.00 | 224.50 | 224.50 | 4.42% | 80,911 |
| Oct 2, 2025 | 209.50 | 215.00 | 209.50 | 215.00 | 215.00 | 2.63% | 64,922 |
| Oct 1, 2025 | 199.80 | 210.00 | 199.20 | 209.50 | 209.50 | 7.22% | 173,189 |
| Sep 30, 2025 | 188.00 | 195.40 | 187.20 | 195.40 | 195.40 | 2.84% | 51,808 |
| Sep 29, 2025 | 171.00 | 190.60 | 171.00 | 190.00 | 190.00 | 19.50% | 148,956 |