Financière de Tubize SA (FRA:FTD)
Germany
· Delayed Price · Currency is EUR 221.00
+8.50 (4.00%)
At close: Dec 5, 2025
Financière de Tubize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 4.00% | - |
| Dec 4, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.47% | - |
| Dec 3, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Dec 2, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 1.68% | - |
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.24% | - |
| Nov 28, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 0.48% | - |
| Nov 27, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 1.47% | - |
| Nov 26, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.74% | - |
| Nov 25, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | - |
| Nov 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.33% | - |
| Nov 21, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.79% | - |
| Nov 20, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.21% | - |
| Nov 19, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 1.74% | - |
| Nov 18, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -2.20% | - |
| Nov 17, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.91% | - |
| Nov 14, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -2.08% | - |
| Nov 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.20% | - |
| Nov 12, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - | - |
| Nov 11, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -2.63% | - |
| Nov 10, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.49% | - |
| Nov 7, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.75% | - |
| Nov 6, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -2.43% | - |
| Nov 5, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -2.14% | - |
| Nov 4, 2025 | 207.50 | 210.00 | 207.50 | 210.00 | 210.00 | -0.47% | 100 |
| Nov 3, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -3.87% | - |
| Oct 31, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.23% | - |
| Oct 30, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1.62% | - |
| Oct 29, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -4.86% | - |
| Oct 28, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -0.66% | - |
| Oct 27, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.44% | - |
| Oct 24, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1.10% | - |
| Oct 23, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -2.58% | - |
| Oct 22, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -0.85% | - |
| Oct 21, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.30% | - |
| Oct 20, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - | - |
| Oct 17, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.43% | - |
| Oct 16, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -1.69% | - |
| Oct 15, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 1.72% | - |
| Oct 14, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -0.85% | - |
| Oct 13, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -1.68% | - |
| Oct 10, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 3.02% | - |
| Oct 9, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 2.89% | - |
| Oct 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | - |
| Oct 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.01% | - |
| Oct 6, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 3.95% | - |
| Oct 3, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2.63% | - |
| Oct 2, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 7.77% | - |
| Oct 1, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 3.18% | - |
| Sep 30, 2025 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 2.39% | - |
| Sep 29, 2025 | 158.80 | 184.00 | 158.80 | 184.00 | 184.00 | 16.16% | 100 |
| Sep 26, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -3.41% | - |
| Sep 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.24% | - |
| Sep 24, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.67% | - |
| Sep 23, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.72% | - |
| Sep 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.10% | - |
| Sep 19, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -1.08% | - |
| Sep 18, 2025 | 165.40 | 166.00 | 165.40 | 166.00 | 166.00 | 0.12% | 100 |
| Sep 17, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.48% | - |
| Sep 16, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -1.30% | - |
| Sep 15, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -0.35% | - |
| Sep 12, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.83% | - |
| Sep 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.24% | - |
| Sep 10, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.71% | - |
| Sep 9, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.32% | - |
| Sep 8, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 1.83% | - |
| Sep 5, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.24% | - |
| Sep 4, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 2.02% | - |
| Sep 3, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.25% | - |
| Sep 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.75% | - |
| Sep 1, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.38% | - |
| Aug 29, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -1.11% | - |
| Aug 28, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.12% | - |
| Aug 27, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.37% | - |
| Aug 26, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.13% | - |
| Aug 25, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.50% | - |
| Aug 22, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.78% | - |
| Aug 21, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.03% | - |
| Aug 20, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -2.26% | - |
| Aug 19, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.79% | - |
| Aug 18, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.63% | - |
| Aug 15, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 3.14% | - |
| Aug 14, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0.92% | - |
| Aug 13, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.13% | - |
| Aug 12, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 1.07% | - |
| Aug 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.40% | - |
| Aug 8, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.40% | - |
| Aug 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.45% | - |
| Aug 6, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 2.42% | - |
| Aug 5, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 1.92% | - |
| Aug 4, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.41% | - |
| Aug 1, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.55% | - |
| Jul 31, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.41% | - |
| Jul 30, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 3.10% | - |
| Jul 29, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.98% | - |
| Jul 28, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.70% | - |
| Jul 25, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - | - |
| Jul 24, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 4.10% | - |
| Jul 23, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.44% | - |
| Jul 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.58% | - |
| Jul 21, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.73% | - |