Tubacex, S.A. (BME:TUB)
Spain
· Delayed Price · Currency is EUR 2.900
-0.030 (-1.02%)
Apr 28, 2026, 5:35 PM CET
Tubacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.02% | 345,569 |
| Apr 27, 2026 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | 0.17% | 283,170 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.86 | 2.93 | 2.93 | -2.50% | 604,926 |
| Apr 23, 2026 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 721,698 |
| Apr 22, 2026 | 3.24 | 3.30 | 3.05 | 3.05 | 3.05 | -5.86% | 954,879 |
| Apr 21, 2026 | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | -0.46% | 600,458 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -2.98% | 561,814 |
| Apr 17, 2026 | 3.36 | 3.38 | 3.29 | 3.36 | 3.36 | 0.75% | 470,158 |
| Apr 16, 2026 | 3.32 | 3.38 | 3.29 | 3.33 | 3.33 | 1.99% | 314,429 |
| Apr 15, 2026 | 3.21 | 3.32 | 3.21 | 3.27 | 3.27 | 0.46% | 310,624 |
| Apr 14, 2026 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | 0.78% | 321,328 |
| Apr 13, 2026 | 3.24 | 3.26 | 3.18 | 3.23 | 3.23 | -1.38% | 358,728 |
| Apr 10, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 4.31% | 608,117 |
| Apr 9, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | -0.79% | 304,248 |
| Apr 8, 2026 | 3.02 | 3.21 | 3.02 | 3.16 | 3.16 | 10.30% | 981,354 |
| Apr 7, 2026 | 2.91 | 2.96 | 2.86 | 2.87 | 2.87 | -0.69% | 291,660 |
| Apr 2, 2026 | 2.90 | 2.91 | 2.85 | 2.89 | 2.89 | -2.20% | 197,640 |
| Apr 1, 2026 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 4.24% | 561,548 |
| Mar 31, 2026 | 2.76 | 2.84 | 2.75 | 2.83 | 2.83 | 2.72% | 415,807 |
| Mar 30, 2026 | 2.84 | 2.86 | 2.74 | 2.76 | 2.76 | -4.01% | 568,957 |
| Mar 27, 2026 | 2.92 | 2.92 | 2.84 | 2.87 | 2.87 | -0.69% | 384,711 |
| Mar 26, 2026 | 3.00 | 3.02 | 2.89 | 2.89 | 2.89 | -4.46% | 605,806 |
| Mar 25, 2026 | 2.99 | 3.08 | 2.94 | 3.03 | 3.03 | 3.07% | 829,470 |
| Mar 24, 2026 | 2.96 | 2.97 | 2.89 | 2.94 | 2.94 | -0.68% | 235,898 |
| Mar 23, 2026 | 2.87 | 2.99 | 2.80 | 2.96 | 2.96 | 1.20% | 500,014 |
| Mar 20, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 195,606 |
| Mar 19, 2026 | 2.95 | 2.98 | 2.89 | 2.95 | 2.95 | - | 388,982 |
| Mar 18, 2026 | 2.93 | 2.96 | 2.88 | 2.95 | 2.95 | 2.25% | 416,927 |
| Mar 17, 2026 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | 0.17% | 331,173 |
| Mar 16, 2026 | 2.92 | 2.97 | 2.88 | 2.88 | 2.88 | -1.54% | 413,618 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.68% | 290,315 |
| Mar 12, 2026 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -2.94% | 353,378 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -0.81% | 120,600 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | 3.52% | 391,337 |
| Mar 9, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | -3.24% | 439,846 |
| Mar 6, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.28% | 199,239 |
| Mar 5, 2026 | 3.17 | 3.20 | 3.12 | 3.13 | 3.13 | -0.48% | 223,302 |
| Mar 4, 2026 | 2.91 | 3.16 | 2.91 | 3.14 | 3.14 | 5.55% | 552,012 |
| Mar 3, 2026 | 3.30 | 3.30 | 2.96 | 2.98 | 2.98 | -8.46% | 796,624 |
| Mar 2, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | -3.27% | 331,013 |
| 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 |