Tubacex, S.A. (BME:TUB)
Spain
· Delayed Price · Currency is EUR 3.360
-0.135 (-3.86%)
At close: Feb 27, 2026
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.41 | 3.49 | 3.33 | 3.36 | 3.36 | -3.86% | 633,224 |
| Feb 26, 2026 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | 0.43% | 156,636 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.42 | 3.48 | 3.48 | 0.72% | 173,378 |
| Feb 24, 2026 | 3.39 | 3.50 | 3.37 | 3.46 | 3.46 | 2.67% | 259,894 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -1.32% | 238,447 |
| Feb 20, 2026 | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | -0.29% | 326,048 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.01% | 156,620 |
| Feb 18, 2026 | 3.39 | 3.53 | 3.39 | 3.49 | 3.49 | 3.41% | 325,466 |
| Feb 17, 2026 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | -1.60% | 221,563 |
| Feb 16, 2026 | 3.49 | 3.51 | 3.43 | 3.43 | 3.43 | -1.72% | 209,229 |
| Feb 13, 2026 | 3.46 | 3.52 | 3.46 | 3.49 | 3.49 | 0.87% | 183,075 |
| Feb 12, 2026 | 3.44 | 3.50 | 3.35 | 3.46 | 3.46 | 0.87% | 238,054 |
| Feb 11, 2026 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | - | 171,126 |
| Feb 10, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -0.87% | 141,212 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.14% | 177,581 |
| Feb 6, 2026 | 3.49 | 3.53 | 3.44 | 3.47 | 3.47 | -0.72% | 216,853 |
| Feb 5, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 2.35% | 200,277 |
| Feb 4, 2026 | 3.51 | 3.52 | 3.41 | 3.41 | 3.41 | -1.87% | 257,855 |
| Feb 3, 2026 | 3.43 | 3.52 | 3.43 | 3.48 | 3.48 | 0.58% | 363,889 |
| Feb 2, 2026 | 3.39 | 3.49 | 3.39 | 3.46 | 3.46 | 0.29% | 259,987 |
| Jan 30, 2026 | 3.38 | 3.47 | 3.36 | 3.45 | 3.45 | 1.62% | 202,218 |
| Jan 29, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 225,195 |
| Jan 28, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.15% | 347,159 |
| Jan 27, 2026 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | -0.74% | 171,196 |
| Jan 26, 2026 | 3.43 | 3.47 | 3.39 | 3.39 | 3.39 | -0.15% | 238,585 |
| Jan 23, 2026 | 3.36 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 175,166 |
| Jan 22, 2026 | 3.34 | 3.40 | 3.32 | 3.37 | 3.37 | 1.82% | 276,442 |
| Jan 21, 2026 | 3.28 | 3.34 | 3.24 | 3.31 | 3.31 | 0.92% | 523,071 |
| Jan 20, 2026 | 3.31 | 3.31 | 3.25 | 3.28 | 3.28 | -1.06% | 231,637 |
| Jan 19, 2026 | 3.35 | 3.40 | 3.31 | 3.31 | 3.31 | -1.63% | 538,554 |
| Jan 16, 2026 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -1.32% | 564,135 |
| Jan 15, 2026 | 3.45 | 3.46 | 3.37 | 3.41 | 3.41 | -1.87% | 612,288 |
| Jan 14, 2026 | 3.54 | 3.55 | 3.33 | 3.48 | 3.48 | -4.01% | 1,951,961 |
| Jan 13, 2026 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 180,774 |
| Jan 12, 2026 | 3.61 | 3.64 | 3.53 | 3.61 | 3.61 | 0.84% | 270,593 |
| Jan 9, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | 0.99% | 186,266 |
| Jan 8, 2026 | 3.56 | 3.57 | 3.50 | 3.55 | 3.55 | -0.14% | 314,735 |
| Jan 7, 2026 | 3.52 | 3.57 | 3.49 | 3.55 | 3.55 | 1.00% | 237,809 |
| Jan 6, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -0.71% | 207,305 |
| Jan 5, 2026 | 3.49 | 3.58 | 3.48 | 3.54 | 3.54 | 2.61% | 529,372 |
| Jan 2, 2026 | 3.34 | 3.50 | 3.34 | 3.45 | 3.45 | 3.45% | 465,933 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.21% | 208,546 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 378,401 |
| Dec 29, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | -1.06% | 402,475 |
| Dec 24, 2025 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | 1.54% | 123,220 |
| Dec 23, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.15% | 208,416 |
| Dec 22, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.46% | 187,261 |
| Dec 19, 2025 | 3.24 | 3.27 | 3.19 | 3.25 | 3.25 | 0.31% | 391,536 |
| Dec 18, 2025 | 3.17 | 3.25 | 3.12 | 3.24 | 3.24 | 2.21% | 337,987 |
| Dec 17, 2025 | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -1.71% | 438,954 |
| Dec 16, 2025 | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | 0.16% | 321,361 |
| Dec 15, 2025 | 3.32 | 3.35 | 3.22 | 3.22 | 3.22 | -3.16% | 426,557 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.27 | 3.33 | 3.33 | 0.30% | 1,021,777 |
| Dec 11, 2025 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | -0.15% | 186,809 |
| Dec 10, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | - | 95,230 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.45% | 215,740 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.74% | 150,815 |
| 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 |