Financière de Tubize SA (EBR:TUB)
Belgium
· Delayed Price · Currency is EUR 159.00
+0.40 (0.25%)
Sep 26, 2025, 5:35 PM CET
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 155.60 | 161.20 | 153.00 | 159.00 | 159.00 | 0.25% | 19,556 |
| Sep 25, 2025 | 164.20 | 164.20 | 158.40 | 158.60 | 158.60 | -3.76% | 15,614 |
| Sep 24, 2025 | 165.00 | 165.40 | 163.00 | 164.80 | 164.80 | -0.48% | 11,200 |
| Sep 23, 2025 | 167.40 | 167.40 | 163.80 | 165.60 | 165.60 | -1.43% | 9,519 |
| Sep 22, 2025 | 166.40 | 168.80 | 164.20 | 168.00 | 168.00 | 0.60% | 16,982 |
| Sep 19, 2025 | 165.00 | 167.60 | 165.00 | 167.00 | 167.00 | 1.21% | 75,177 |
| Sep 18, 2025 | 166.00 | 166.20 | 163.80 | 165.00 | 165.00 | -0.24% | 21,386 |
| Sep 17, 2025 | 167.00 | 167.00 | 164.60 | 165.40 | 165.40 | -0.48% | 19,831 |
| Sep 16, 2025 | 167.20 | 167.60 | 165.40 | 166.20 | 166.20 | -0.60% | 20,884 |
| Sep 15, 2025 | 168.80 | 169.80 | 166.60 | 167.20 | 167.20 | -1.18% | 14,294 |
| Sep 12, 2025 | 169.20 | 170.00 | 167.40 | 169.20 | 169.20 | -0.47% | 20,907 |
| Sep 11, 2025 | 170.00 | 171.60 | 169.00 | 170.00 | 170.00 | 0.59% | 13,735 |
| Sep 10, 2025 | 169.00 | 172.80 | 168.60 | 169.00 | 169.00 | 0.48% | 22,322 |
| Sep 9, 2025 | 169.00 | 170.20 | 167.00 | 168.20 | 168.20 | -1.06% | 12,729 |
| Sep 8, 2025 | 168.00 | 170.00 | 166.60 | 170.00 | 170.00 | 1.92% | 24,295 |
| Sep 5, 2025 | 165.00 | 167.20 | 164.00 | 166.80 | 166.80 | 1.71% | 46,651 |
| Sep 4, 2025 | 162.00 | 165.60 | 162.00 | 164.00 | 164.00 | 0.99% | 16,754 |
| Sep 3, 2025 | 160.00 | 162.40 | 159.60 | 162.40 | 162.40 | 2.14% | 21,781 |
| Sep 2, 2025 | 158.60 | 160.20 | 157.40 | 159.00 | 159.00 | - | 21,409 |
| Sep 1, 2025 | 160.00 | 162.00 | 158.40 | 159.00 | 159.00 | -0.50% | 11,918 |
| Aug 29, 2025 | 161.40 | 162.20 | 158.80 | 159.80 | 159.80 | -0.62% | 18,422 |
| Aug 28, 2025 | 162.60 | 162.60 | 159.60 | 160.80 | 160.80 | -0.99% | 21,844 |
| Aug 27, 2025 | 162.60 | 163.80 | 161.00 | 162.40 | 162.40 | - | 19,468 |
| Aug 26, 2025 | 162.00 | 162.60 | 160.60 | 162.40 | 162.40 | -0.12% | 579,133 |
| Aug 25, 2025 | 161.20 | 163.60 | 161.00 | 162.60 | 162.60 | 1.25% | 16,413 |
| Aug 22, 2025 | 161.00 | 163.40 | 160.60 | 160.60 | 160.60 | -0.37% | 15,999 |
| Aug 21, 2025 | 158.00 | 162.00 | 158.00 | 161.20 | 161.20 | 1.77% | 18,966 |
| Aug 20, 2025 | 156.80 | 159.40 | 156.20 | 158.40 | 158.40 | 0.76% | 12,019 |
| Aug 19, 2025 | 159.40 | 159.40 | 157.00 | 157.20 | 157.20 | -1.75% | 15,446 |
| Aug 18, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.65% | 13,656 |
| Aug 15, 2025 | 157.60 | 158.20 | 156.60 | 157.40 | 157.40 | 0.25% | 17,170 |
| Aug 14, 2025 | 154.20 | 158.00 | 154.20 | 157.00 | 157.00 | 1.82% | 17,018 |
| Aug 13, 2025 | 152.60 | 155.80 | 152.60 | 154.20 | 154.20 | 1.58% | 14,365 |
| Aug 12, 2025 | 152.60 | 152.80 | 151.40 | 151.80 | 151.80 | -0.13% | 10,566 |
| Aug 11, 2025 | 151.00 | 152.60 | 150.80 | 152.00 | 152.00 | 0.93% | 8,121 |
| Aug 8, 2025 | 151.60 | 152.00 | 149.80 | 150.60 | 150.60 | 0.27% | 13,797 |
| Aug 7, 2025 | 150.20 | 150.80 | 148.60 | 150.20 | 150.20 | - | 13,327 |
| Aug 6, 2025 | 152.60 | 153.80 | 149.20 | 150.20 | 150.20 | -1.31% | 17,721 |
| Aug 5, 2025 | 151.20 | 154.80 | 151.20 | 152.20 | 152.20 | 2.15% | 27,067 |
| Aug 4, 2025 | 148.20 | 150.00 | 147.00 | 149.00 | 149.00 | 2.05% | 27,493 |
| Aug 1, 2025 | 146.00 | 147.60 | 141.80 | 146.00 | 146.00 | -1.75% | 19,940 |
| Jul 31, 2025 | 150.00 | 158.40 | 148.60 | 148.60 | 148.60 | 1.78% | 70,659 |
| Jul 30, 2025 | 146.20 | 148.80 | 144.80 | 146.00 | 146.00 | -0.54% | 11,136 |
| Jul 29, 2025 | 142.60 | 147.00 | 142.60 | 146.80 | 146.80 | 3.38% | 22,093 |
| Jul 28, 2025 | 144.20 | 145.40 | 142.00 | 142.00 | 142.00 | -0.28% | 11,590 |
| Jul 25, 2025 | 143.20 | 144.20 | 141.80 | 142.40 | 142.40 | -0.70% | 11,497 |
| Jul 24, 2025 | 142.40 | 145.40 | 142.00 | 143.40 | 143.40 | 1.56% | 18,751 |
| Jul 23, 2025 | 137.60 | 141.20 | 137.60 | 141.20 | 141.20 | 3.82% | 15,184 |
| Jul 22, 2025 | 137.00 | 137.00 | 134.20 | 136.00 | 136.00 | -1.16% | 9,146 |
| Jul 21, 2025 | 138.00 | 139.80 | 136.40 | 137.60 | 137.60 | -0.29% | 10,733 |