Financière de Tubize SA (EBR:TUB)
Belgium
· Delayed Price · Currency is EUR 191.20
-4.50 (-2.30%)
Apr 29, 2026, 9:32 AM CET
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 200.80 | 201.00 | 192.80 | 195.70 | 195.70 | -3.21% | 39,245 |
| Apr 27, 2026 | 204.40 | 205.00 | 201.20 | 202.20 | 202.20 | -0.98% | 18,364 |
| Apr 24, 2026 | 210.00 | 210.20 | 203.20 | 204.20 | 204.20 | -2.95% | 16,736 |
| Apr 23, 2026 | 210.00 | 212.00 | 207.60 | 210.40 | 210.40 | 0.67% | 17,230 |
| Apr 22, 2026 | 214.00 | 215.80 | 207.40 | 209.00 | 209.00 | -2.70% | 26,689 |
| Apr 21, 2026 | 222.60 | 223.00 | 214.20 | 214.80 | 214.80 | -3.33% | 20,254 |
| Apr 20, 2026 | 225.00 | 225.00 | 219.20 | 222.20 | 222.20 | -2.63% | 23,279 |
| Apr 17, 2026 | 220.60 | 228.20 | 219.00 | 228.20 | 228.20 | 3.45% | 37,817 |
| Apr 16, 2026 | 227.40 | 227.40 | 217.80 | 220.60 | 220.60 | -2.82% | 32,494 |
| Apr 15, 2026 | 228.40 | 230.40 | 225.40 | 227.00 | 227.00 | -0.53% | 33,412 |
| Apr 14, 2026 | 228.60 | 230.20 | 226.60 | 228.20 | 228.20 | 0.18% | 18,934 |
| Apr 13, 2026 | 224.00 | 229.60 | 223.00 | 227.80 | 227.80 | 0.80% | 12,343 |
| Apr 10, 2026 | 223.60 | 228.40 | 223.60 | 226.00 | 226.00 | 1.53% | 18,898 |
| Apr 9, 2026 | 222.00 | 222.60 | 218.80 | 222.60 | 222.60 | 0.18% | 15,167 |
| Apr 8, 2026 | 222.60 | 224.20 | 218.20 | 222.20 | 222.20 | 3.83% | 26,760 |
| Apr 7, 2026 | 218.20 | 219.60 | 212.80 | 214.00 | 214.00 | -2.51% | 26,358 |
| Apr 2, 2026 | 215.00 | 221.00 | 212.00 | 219.50 | 219.50 | 0.69% | 25,623 |
| Apr 1, 2026 | 216.50 | 221.00 | 215.00 | 218.00 | 218.00 | 2.83% | 23,780 |
| Mar 31, 2026 | 208.50 | 214.00 | 205.50 | 212.00 | 212.00 | 2.66% | 37,711 |
| Mar 30, 2026 | 205.00 | 210.00 | 205.00 | 206.50 | 206.50 | 0.98% | 35,103 |
| Mar 27, 2026 | 209.00 | 211.00 | 203.50 | 204.50 | 204.50 | -1.92% | 43,441 |
| Mar 26, 2026 | 211.50 | 212.50 | 208.00 | 208.50 | 208.50 | -1.88% | 44,320 |
| Mar 25, 2026 | 212.50 | 216.00 | 211.00 | 212.50 | 212.50 | 1.67% | 34,182 |
| Mar 24, 2026 | 207.50 | 212.50 | 207.50 | 209.00 | 209.00 | -0.24% | 24,961 |
| Mar 23, 2026 | 199.40 | 213.00 | 196.40 | 209.50 | 209.50 | 2.70% | 36,408 |
| Mar 20, 2026 | 212.50 | 216.00 | 204.00 | 204.00 | 204.00 | -3.55% | 236,098 |
| Mar 19, 2026 | 213.50 | 216.00 | 211.00 | 211.50 | 211.50 | -1.63% | 42,589 |
| Mar 18, 2026 | 218.50 | 222.50 | 215.00 | 215.00 | 215.00 | -1.15% | 47,361 |
| Mar 17, 2026 | 217.00 | 222.50 | 216.50 | 217.50 | 217.50 | 0.69% | 24,327 |
| Mar 16, 2026 | 213.50 | 217.50 | 213.00 | 216.00 | 216.00 | 1.89% | 17,744 |
| Mar 13, 2026 | 216.50 | 219.50 | 212.00 | 212.00 | 212.00 | -2.53% | 19,690 |
| Mar 12, 2026 | 217.00 | 223.00 | 217.00 | 217.50 | 217.50 | - | 15,284 |
| Mar 11, 2026 | 224.00 | 226.50 | 215.50 | 217.50 | 217.50 | -3.12% | 24,428 |
| Mar 10, 2026 | 223.50 | 227.00 | 221.50 | 224.50 | 224.50 | 2.98% | 25,874 |
| Mar 9, 2026 | 210.50 | 220.00 | 209.00 | 218.00 | 218.00 | 0.93% | 25,464 |
| Mar 6, 2026 | 225.00 | 225.50 | 216.00 | 216.00 | 216.00 | -4.42% | 21,986 |
| Mar 5, 2026 | 228.00 | 230.50 | 226.00 | 226.00 | 226.00 | -0.44% | 19,040 |
| Mar 4, 2026 | 220.50 | 228.50 | 220.50 | 227.00 | 227.00 | 3.89% | 19,142 |
| Mar 3, 2026 | 217.00 | 222.00 | 215.50 | 218.50 | 218.50 | -0.46% | 31,416 |
| Mar 2, 2026 | 218.50 | 224.50 | 217.00 | 219.50 | 219.50 | -3.09% | 21,523 |
| Feb 27, 2026 | 224.00 | 227.50 | 221.50 | 226.50 | 226.50 | 1.34% | 55,011 |
| Feb 26, 2026 | 236.00 | 236.00 | 221.00 | 223.50 | 223.50 | -5.89% | 36,359 |
| Feb 25, 2026 | 236.50 | 238.00 | 234.00 | 237.50 | 237.50 | 0.21% | 24,515 |
| Feb 24, 2026 | 238.50 | 238.50 | 233.00 | 237.00 | 237.00 | 0.64% | 20,776 |
| Feb 23, 2026 | 244.50 | 244.50 | 235.50 | 235.50 | 235.50 | -4.46% | 21,843 |
| Feb 20, 2026 | 248.00 | 250.00 | 242.00 | 246.50 | 246.50 | -0.40% | 22,911 |
| Feb 19, 2026 | 246.00 | 250.50 | 246.00 | 247.50 | 247.50 | 0.61% | 13,742 |
| Feb 18, 2026 | 244.00 | 246.50 | 243.50 | 246.00 | 246.00 | 0.41% | 17,679 |
| Feb 17, 2026 | 238.00 | 245.00 | 236.00 | 245.00 | 245.00 | 2.30% | 18,762 |
| Feb 16, 2026 | 238.00 | 239.50 | 235.50 | 239.50 | 239.50 | 0.63% | 10,275 |
| Feb 13, 2026 | 231.50 | 238.00 | 231.00 | 238.00 | 238.00 | 2.37% | 16,703 |
| Feb 12, 2026 | 229.50 | 236.00 | 228.00 | 232.50 | 232.50 | 1.75% | 26,493 |
| Feb 11, 2026 | 226.50 | 229.00 | 225.00 | 228.50 | 228.50 | 0.44% | 18,116 |
| Feb 10, 2026 | 229.50 | 230.00 | 226.00 | 227.50 | 227.50 | -1.09% | 14,055 |
| Feb 9, 2026 | 225.50 | 230.50 | 225.00 | 230.00 | 230.00 | 2.22% | 13,681 |
| Feb 6, 2026 | 226.00 | 226.50 | 221.00 | 225.00 | 225.00 | -0.88% | 26,772 |
| Feb 5, 2026 | 225.50 | 227.50 | 221.50 | 227.00 | 227.00 | 0.22% | 25,033 |
| Feb 4, 2026 | 221.50 | 229.50 | 219.00 | 226.50 | 226.50 | 1.34% | 36,451 |
| Feb 3, 2026 | 222.50 | 225.50 | 220.50 | 223.50 | 223.50 | 0.90% | 56,212 |
| Feb 2, 2026 | 215.00 | 222.00 | 212.50 | 221.50 | 221.50 | 3.26% | 23,367 |
| Jan 30, 2026 | 214.00 | 215.50 | 211.50 | 214.50 | 214.50 | - | 23,431 |
| Jan 29, 2026 | 214.50 | 214.50 | 211.50 | 214.50 | 214.50 | -0.23% | 17,048 |
| Jan 28, 2026 | 222.00 | 222.00 | 211.50 | 215.00 | 215.00 | -3.37% | 24,600 |
| Jan 27, 2026 | 221.50 | 223.50 | 218.50 | 222.50 | 222.50 | 0.91% | 24,884 |
| Jan 26, 2026 | 221.00 | 221.00 | 218.00 | 220.50 | 220.50 | -0.23% | 18,463 |
| Jan 23, 2026 | 224.00 | 224.50 | 219.50 | 221.00 | 221.00 | -0.45% | 25,527 |
| Jan 22, 2026 | 221.00 | 223.00 | 217.50 | 222.00 | 222.00 | 1.83% | 38,043 |
| Jan 21, 2026 | 222.00 | 223.50 | 217.00 | 218.00 | 218.00 | -1.80% | 40,976 |
| Jan 20, 2026 | 223.00 | 223.50 | 219.50 | 222.00 | 222.00 | -1.55% | 37,086 |
| Jan 19, 2026 | 232.00 | 232.00 | 225.50 | 225.50 | 225.50 | -4.25% | 19,922 |
| Jan 16, 2026 | 232.00 | 238.00 | 231.50 | 235.50 | 235.50 | 2.17% | 32,107 |
| Jan 15, 2026 | 232.00 | 232.50 | 229.00 | 230.50 | 230.50 | -0.65% | 23,869 |
| Jan 14, 2026 | 227.00 | 233.00 | 227.00 | 232.00 | 232.00 | 2.65% | 25,530 |
| Jan 13, 2026 | 224.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.35% | 53,337 |
| Jan 12, 2026 | 225.00 | 225.00 | 219.50 | 223.00 | 223.00 | -0.89% | 14,395 |
| Jan 9, 2026 | 224.00 | 226.50 | 222.00 | 225.00 | 225.00 | 0.67% | 15,664 |
| Jan 8, 2026 | 227.00 | 230.50 | 221.50 | 223.50 | 223.50 | -1.32% | 26,075 |
| Jan 7, 2026 | 226.50 | 231.00 | 224.50 | 226.50 | 226.50 | -0.22% | 33,364 |
| Jan 6, 2026 | 213.00 | 227.00 | 213.00 | 227.00 | 227.00 | 7.08% | 34,375 |
| Jan 5, 2026 | 212.00 | 216.50 | 209.00 | 212.00 | 212.00 | 0.47% | 28,475 |
| Jan 2, 2026 | 210.00 | 214.50 | 209.00 | 211.00 | 211.00 | 0.96% | 26,971 |
| Dec 31, 2025 | 208.00 | 209.50 | 207.00 | 209.00 | 209.00 | 0.24% | 21,891 |
| Dec 30, 2025 | 208.50 | 211.00 | 207.00 | 208.50 | 208.50 | -0.48% | 17,017 |
| Dec 29, 2025 | 209.50 | 212.50 | 208.50 | 209.50 | 209.50 | 0.24% | 17,973 |
| Dec 24, 2025 | 214.00 | 215.00 | 209.00 | 209.00 | 209.00 | -2.79% | 10,727 |
| Dec 23, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.23% | 18,300 |
| Dec 22, 2025 | 214.00 | 215.00 | 212.00 | 214.50 | 214.50 | -0.23% | 23,558 |
| Dec 19, 2025 | 210.00 | 215.50 | 208.50 | 215.00 | 215.00 | 2.63% | 51,010 |
| Dec 18, 2025 | 208.00 | 212.00 | 207.00 | 209.50 | 209.50 | - | 29,015 |
| Dec 17, 2025 | 213.00 | 215.00 | 209.50 | 209.50 | 209.50 | -1.64% | 18,851 |
| Dec 16, 2025 | 213.00 | 215.50 | 211.00 | 213.00 | 213.00 | -0.47% | 30,817 |
| Dec 15, 2025 | 213.50 | 214.50 | 210.50 | 214.00 | 214.00 | - | 39,882 |
| Dec 12, 2025 | 213.50 | 217.50 | 210.00 | 214.00 | 214.00 | -0.70% | 28,299 |
| Dec 11, 2025 | 215.50 | 216.50 | 212.00 | 215.50 | 215.50 | -0.23% | 21,467 |
| Dec 10, 2025 | 216.50 | 218.50 | 216.00 | 216.00 | 216.00 | -0.46% | 19,298 |
| Dec 9, 2025 | 219.50 | 219.50 | 216.00 | 217.00 | 217.00 | -1.59% | 25,861 |
| Dec 8, 2025 | 222.50 | 226.00 | 220.50 | 220.50 | 220.50 | -0.68% | 28,004 |
| Dec 5, 2025 | 222.00 | 230.50 | 217.50 | 222.00 | 222.00 | 4.23% | 74,577 |
| Dec 4, 2025 | 211.50 | 213.00 | 209.50 | 213.00 | 213.00 | 0.47% | 25,287 |
| Dec 3, 2025 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 0.47% | 26,870 |