Tubacex, S.A. (BME:TUB)
Spain
· Delayed Price · Currency is EUR 3.360
-0.060 (-1.75%)
At close: Dec 5, 2025
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.75% | 218,185 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | 0.15% | 105,698 |
| Dec 3, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.29% | 214,863 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.72% | 135,274 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | - | 166,222 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.43% | 110,202 |
| Nov 27, 2025 | 3.39 | 3.49 | 3.37 | 3.47 | 3.47 | 2.21% | 505,724 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 0.15% | 159,767 |
| Nov 25, 2025 | 3.39 | 3.40 | 3.32 | 3.39 | 3.39 | 0.74% | 274,198 |
| Nov 24, 2025 | 3.31 | 3.38 | 3.31 | 3.36 | 3.36 | 1.66% | 165,050 |
| Nov 21, 2025 | 3.38 | 3.39 | 3.29 | 3.31 | 3.31 | -2.94% | 186,119 |
| Nov 20, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 124,366 |
| Nov 19, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | - | 214,111 |
| Nov 18, 2025 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -1.48% | 191,073 |
| Nov 17, 2025 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.73% | 103,595 |
| Nov 14, 2025 | 3.39 | 3.42 | 3.36 | 3.41 | 3.41 | - | 202,227 |
| Nov 13, 2025 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 80,021 |
| Nov 12, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -0.15% | 108,739 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 171,901 |
| Nov 10, 2025 | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | 1.48% | 284,127 |
| Nov 7, 2025 | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | -1.17% | 269,566 |
| Nov 6, 2025 | 3.34 | 3.44 | 3.34 | 3.43 | 3.43 | 2.24% | 254,105 |
| Nov 5, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 225,992 |
| Nov 4, 2025 | 3.47 | 3.48 | 3.35 | 3.37 | 3.37 | -3.16% | 575,089 |
| Nov 3, 2025 | 3.43 | 3.51 | 3.41 | 3.48 | 3.48 | 5.30% | 732,633 |
| Oct 31, 2025 | 3.38 | 3.40 | 3.27 | 3.31 | 3.31 | -2.79% | 587,500 |
| Oct 30, 2025 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | -1.45% | 197,881 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | - | 144,334 |
| Oct 28, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 0.88% | 224,717 |
| Oct 27, 2025 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | 1.18% | 271,229 |
| Oct 24, 2025 | 3.44 | 3.46 | 3.37 | 3.38 | 3.38 | -1.60% | 280,553 |
| Oct 23, 2025 | 3.38 | 3.46 | 3.34 | 3.44 | 3.44 | 1.63% | 785,007 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.34 | 3.38 | 3.38 | -4.38% | 1,253,615 |
| Oct 21, 2025 | 3.53 | 3.55 | 3.51 | 3.54 | 3.54 | -0.42% | 213,757 |
| Oct 20, 2025 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 0.71% | 101,901 |
| Oct 17, 2025 | 3.52 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 193,553 |
| Oct 16, 2025 | 3.50 | 3.58 | 3.49 | 3.58 | 3.58 | 2.00% | 216,953 |
| Oct 15, 2025 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -0.71% | 194,780 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.50 | 3.53 | 3.53 | -0.42% | 232,638 |
| Oct 13, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | 0.85% | 171,251 |
| Oct 10, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.70% | 343,366 |
| Oct 9, 2025 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | -1.35% | 279,603 |
| Oct 8, 2025 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.51% | 195,451 |
| Oct 7, 2025 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.82% | 127,803 |
| Oct 6, 2025 | 3.70 | 3.71 | 3.64 | 3.68 | 3.68 | -0.27% | 182,166 |
| Oct 3, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 1.10% | 149,578 |
| Oct 2, 2025 | 3.67 | 3.67 | 3.59 | 3.65 | 3.65 | 0.69% | 305,312 |
| Oct 1, 2025 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 2.55% | 312,400 |
| Sep 30, 2025 | 3.56 | 3.59 | 3.46 | 3.53 | 3.53 | -1.53% | 410,625 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.38% | 168,231 |
| Sep 26, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | - | 216,479 |
| Sep 25, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 0.97% | 254,013 |
| Sep 24, 2025 | 3.65 | 3.68 | 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 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.81% | 380,030 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 206,356 |
| Sep 18, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 163,988 |
| Sep 17, 2025 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.41% | 126,899 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.69 | 3.70 | 3.70 | -2.25% | 175,637 |
| Sep 15, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 177,855 |
| Sep 12, 2025 | 3.75 | 3.81 | 3.72 | 3.73 | 3.73 | -0.40% | 180,867 |
| Sep 11, 2025 | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | 0.94% | 209,071 |
| Sep 10, 2025 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | -0.67% | 350,290 |
| Sep 9, 2025 | 3.73 | 3.77 | 3.73 | 3.74 | 3.74 | - | 97,928 |
| Sep 8, 2025 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -0.53% | 523,918 |
| 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 | 0.40% | 163,655 |
| Sep 3, 2025 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | 2.59% | 284,744 |
| Sep 2, 2025 | 3.71 | 3.73 | 3.65 | 3.67 | 3.67 | -1.61% | 186,140 |
| Sep 1, 2025 | 3.69 | 3.74 | 3.69 | 3.73 | 3.73 | 1.36% | 170,317 |
| Aug 29, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.21% | 129,075 |
| Aug 28, 2025 | 3.68 | 3.75 | 3.68 | 3.72 | 3.72 | 1.22% | 229,953 |
| Aug 27, 2025 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -1.08% | 227,692 |
| Aug 26, 2025 | 3.72 | 3.73 | 3.68 | 3.72 | 3.72 | -0.67% | 215,411 |
| Aug 25, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | 0.13% | 175,066 |
| Aug 22, 2025 | 3.69 | 3.75 | 3.67 | 3.74 | 3.74 | 1.49% | 155,108 |
| Aug 21, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | -0.41% | 129,971 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.67 | 3.70 | 3.70 | 0.14% | 166,466 |
| Aug 19, 2025 | 3.60 | 3.70 | 3.60 | 3.69 | 3.69 | 2.22% | 282,545 |
| Aug 18, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | -0.28% | 150,429 |
| Aug 15, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.41% | 113,022 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.95% | 190,858 |
| Aug 13, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 0.14% | 199,724 |
| Aug 12, 2025 | 3.64 | 3.68 | 3.63 | 3.67 | 3.67 | 0.83% | 186,436 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -0.55% | 217,040 |
| Aug 8, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.53% | 201,846 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | 1.27% | 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 | -1.24% | 420,063 |
| Aug 4, 2025 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | -0.41% | 300,866 |
| Aug 1, 2025 | 3.65 | 3.70 | 3.62 | 3.64 | 3.64 | -0.82% | 316,309 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -2.27% | 535,165 |
| Jul 30, 2025 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | -0.92% | 357,906 |
| Jul 29, 2025 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -1.05% | 482,832 |
| Jul 28, 2025 | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | 0.13% | 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 | 3.72 | 3.80 | 3.80 | 2.29% | 1,052,998 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | 0.13% | 309,413 |
| Jul 22, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 0.54% | 279,224 |
| Jul 21, 2025 | 3.68 | 3.75 | 3.67 | 3.69 | 3.69 | 0.41% | 467,202 |