Financière de Tubize SA (BST:FTD)
Germany
· Delayed Price · Currency is EUR 226.00
-1.50 (-0.66%)
At close: Mar 5, 2026
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.00 | 227.50 | 215.50 | 216.00 | 216.00 | -4.42% | - |
| Mar 5, 2026 | 224.50 | 229.50 | 224.00 | 226.00 | 226.00 | -0.66% | - |
| Mar 4, 2026 | 221.50 | 228.50 | 221.00 | 227.50 | 227.50 | 2.02% | - |
| Mar 3, 2026 | 217.50 | 224.00 | 215.00 | 223.00 | 223.00 | 1.59% | - |
| Mar 2, 2026 | 222.00 | 224.00 | 217.00 | 219.50 | 219.50 | -2.44% | - |
| Feb 27, 2026 | 223.00 | 225.50 | 221.50 | 225.00 | 225.00 | 0.67% | - |
| Feb 26, 2026 | 236.50 | 237.50 | 221.50 | 223.50 | 223.50 | -5.89% | - |
| Feb 25, 2026 | 237.50 | 237.50 | 234.00 | 237.50 | 237.50 | 0.21% | - |
| Feb 24, 2026 | 235.50 | 237.50 | 233.00 | 237.00 | 237.00 | 0.85% | - |
| Feb 23, 2026 | 242.50 | 242.50 | 234.50 | 235.00 | 235.00 | -2.89% | - |
| Feb 20, 2026 | 247.50 | 249.50 | 241.50 | 242.00 | 242.00 | -2.02% | 50 |
| Feb 19, 2026 | 245.50 | 250.00 | 245.50 | 247.00 | 247.00 | 0.61% | - |
| Feb 18, 2026 | 245.50 | 246.00 | 243.00 | 245.50 | 245.50 | 0.20% | - |
| Feb 17, 2026 | 238.50 | 245.00 | 236.50 | 245.00 | 245.00 | 2.30% | - |
| Feb 16, 2026 | 238.00 | 239.50 | 235.50 | 239.50 | 239.50 | 0.84% | - |
| Feb 13, 2026 | 232.00 | 238.00 | 230.00 | 237.50 | 237.50 | 2.37% | - |
| Feb 12, 2026 | 230.00 | 235.00 | 229.50 | 232.00 | 232.00 | 1.09% | - |
| Feb 11, 2026 | 227.50 | 229.50 | 224.50 | 229.50 | 229.50 | 1.10% | - |
| Feb 10, 2026 | 229.50 | 230.00 | 225.50 | 227.00 | 227.00 | -1.30% | - |
| Feb 9, 2026 | 225.50 | 230.00 | 224.50 | 230.00 | 230.00 | 2.22% | - |
| Feb 6, 2026 | 226.50 | 226.50 | 221.00 | 225.00 | 225.00 | -0.44% | - |
| Feb 5, 2026 | 226.50 | 227.50 | 222.00 | 226.00 | 226.00 | - | - |
| Feb 4, 2026 | 223.00 | 228.50 | 219.00 | 226.00 | 226.00 | 1.57% | - |
| Feb 3, 2026 | 222.50 | 224.50 | 220.50 | 222.50 | 222.50 | 0.45% | - |
| Feb 2, 2026 | 211.50 | 221.50 | 211.00 | 221.50 | 221.50 | 3.75% | - |
| Jan 30, 2026 | 215.00 | 215.50 | 211.50 | 213.50 | 213.50 | -1.16% | - |
| Jan 29, 2026 | 215.50 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | - |
| Jan 28, 2026 | 224.00 | 224.00 | 211.00 | 215.00 | 215.00 | -2.93% | - |
| Jan 27, 2026 | 221.00 | 222.50 | 219.00 | 221.50 | 221.50 | 0.68% | - |
| Jan 26, 2026 | 220.50 | 222.00 | 218.00 | 220.00 | 220.00 | -0.45% | 25 |
| Jan 23, 2026 | 221.50 | 222.50 | 219.00 | 221.00 | 221.00 | -0.23% | - |
| Jan 22, 2026 | 220.50 | 222.00 | 218.00 | 221.50 | 221.50 | 0.45% | - |
| Jan 21, 2026 | 221.50 | 222.50 | 216.50 | 220.50 | 220.50 | - | - |
| Jan 20, 2026 | 224.00 | 224.00 | 219.50 | 220.50 | 220.50 | -2.00% | - |
| Jan 19, 2026 | 226.50 | 227.00 | 225.00 | 225.00 | 225.00 | -4.46% | - |
| Jan 16, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 2.61% | - |
| Jan 15, 2026 | 233.00 | 233.50 | 228.50 | 229.50 | 229.50 | -1.08% | - |
| Jan 14, 2026 | 228.50 | 232.00 | 227.00 | 232.00 | 232.00 | 1.75% | - |
| Jan 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.24% | - |
| Jan 12, 2026 | 224.50 | 225.00 | 219.50 | 223.00 | 223.00 | -0.89% | - |
| Jan 9, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.75% | - |
| Jan 8, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1.33% | - |
| Jan 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7.36% | - |
| Jan 6, 2026 | 212.00 | 212.00 | 210.50 | 210.50 | 210.50 | -0.47% | - |
| Jan 5, 2026 | 210.50 | 215.50 | 209.00 | 211.50 | 211.50 | 0.24% | - |
| Jan 2, 2026 | 209.00 | 214.00 | 208.50 | 211.00 | 211.00 | 1.44% | - |
| Dec 30, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.24% | - |
| Dec 29, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -2.11% | - |
| Dec 23, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.24% | - |
| Dec 22, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 2.41% | - |
| Dec 19, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -0.24% | - |
| Dec 16, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.58% | - |
| Dec 15, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.93% | - |
| Dec 12, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.47% | - |
| Dec 11, 2025 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | -0.69% | - |
| Dec 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Dec 9, 2025 | 219.50 | 219.50 | 215.50 | 216.00 | 216.00 | -2.04% | - |
| Dec 8, 2025 | 220.50 | 225.00 | 220.50 | 220.50 | 220.50 | 1.38% | - |
| Dec 5, 2025 | 212.50 | 217.50 | 212.50 | 217.50 | 217.50 | 3.08% | - |
| Dec 4, 2025 | 212.50 | 212.50 | 209.50 | 211.00 | 211.00 | 0.72% | - |
| Dec 3, 2025 | 209.00 | 212.50 | 209.00 | 209.50 | 209.50 | 0.72% | - |
| Dec 2, 2025 | 209.00 | 210.50 | 208.00 | 208.00 | 208.00 | -0.24% | - |
| Dec 1, 2025 | 208.50 | 212.50 | 208.50 | 208.50 | 208.50 | - | - |
| Nov 28, 2025 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | 0.97% | - |
| Nov 27, 2025 | 207.00 | 207.00 | 204.50 | 206.50 | 206.50 | -0.48% | - |
| Nov 26, 2025 | 204.50 | 207.50 | 204.50 | 207.50 | 207.50 | 2.98% | - |
| Nov 25, 2025 | 203.50 | 204.00 | 201.50 | 201.50 | 201.50 | -0.98% | - |
| Nov 24, 2025 | 202.00 | 206.00 | 202.00 | 203.50 | 203.50 | 2.16% | - |
| Nov 21, 2025 | 197.40 | 199.20 | 197.40 | 199.20 | 199.20 | -2.35% | - |
| Nov 20, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.74% | - |
| Nov 19, 2025 | 199.00 | 202.50 | 198.80 | 202.50 | 202.50 | 1.86% | - |
| Nov 18, 2025 | 193.80 | 198.80 | 193.80 | 198.80 | 198.80 | 0.20% | - |
| Nov 17, 2025 | 199.60 | 199.60 | 197.60 | 198.40 | 198.40 | -0.60% | - |
| Nov 14, 2025 | 198.00 | 199.60 | 195.20 | 199.60 | 199.60 | -2.63% | - |