Tubacex, S.A. TUB
BME · Spain · Non-Energy Minerals
€2.90-0.03 (-1.03%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.92 | +0.86% | €2.89 | €2.95 | €2.87 | 427.36K |
| 2026-09-29 | €2.90 | +4.69% | €2.80 | €2.90 | €2.77 | 635.74K |
| 2026-09-28 | €2.77 | +1.84% | €2.71 | €2.80 | €2.68 | 465.82K |
| 2026-09-25 | €2.72 | +9.24% | €2.50 | €2.72 | €2.47 | 924.49K |
| 2026-09-24 | €2.49 | -0.20% | €2.47 | €2.50 | €2.46 | 362.54K |
| 2026-09-23 | €2.49 | +0.60% | €2.48 | €2.50 | €2.46 | 245.73K |
| 2026-09-22 | €2.48 | +1.02% | €2.45 | €2.51 | €2.44 | 904.62K |
| 2026-09-21 | €2.45 | -4.84% | €2.58 | €2.60 | €2.44 | 937.61K |
| 2026-09-18 | €2.58 | -1.71% | €2.62 | €2.62 | €2.57 | 384.05K |
| 2026-09-17 | €2.63 | 0.00% | €2.62 | €2.66 | €2.62 | 231.58K |
| 2026-09-16 | €2.63 | -2.23% | €2.67 | €2.69 | €2.62 | 346.74K |
| 2026-09-15 | €2.68 | +0.19% | €2.67 | €2.69 | €2.62 | 505.87K |
| 2026-09-14 | €2.68 | -2.90% | €2.75 | €2.80 | €2.64 | 849.14K |
| 2026-09-11 | €2.76 | -2.30% | €2.85 | €2.85 | €2.76 | 395.00K |
| 2026-09-10 | €2.83 | -0.88% | €2.89 | €2.89 | €2.79 | 412.65K |
| 2026-09-09 | €2.85 | -1.72% | €2.86 | €2.91 | €2.84 | 163.80K |
| 2026-09-08 | €2.90 | +0.52% | €2.91 | €2.91 | €2.86 | 181.81K |
| 2026-09-07 | €2.88 | +2.12% | €2.83 | €2.89 | €2.82 | 120.55K |
| 2026-09-04 | €2.83 | +0.18% | €2.82 | €2.85 | €2.81 | 128.42K |
| 2026-09-03 | €2.82 | -0.53% | €2.86 | €2.87 | €2.82 | 177.10K |
| 2026-09-02 | €2.84 | +0.18% | €2.83 | €2.88 | €2.80 | 181.56K |
| 2026-09-01 | €2.83 | -0.35% | €2.82 | €2.86 | €2.81 | 196.79K |
| 2026-08-31 | €2.84 | -1.90% | €2.90 | €2.91 | €2.83 | 317.57K |
| 2026-08-28 | €2.89 | -1.19% | €2.95 | €2.97 | €2.88 | 328.22K |
| 2026-08-27 | €2.93 | 0.00% | €2.95 | €2.95 | €2.91 | 194.90K |
| 2026-08-26 | €2.93 | -0.34% | €2.94 | €2.97 | €2.93 | 90.02K |
| 2026-08-25 | €2.94 | -1.51% | €3.00 | €3.00 | €2.94 | 252.87K |
| 2026-08-24 | €2.98 | +0.51% | €2.97 | €3.02 | €2.96 | 144.86K |
| 2026-08-21 | €2.97 | +1.37% | €2.98 | €2.99 | €2.94 | 179.12K |
| 2026-08-20 | €2.93 | -1.01% | €2.96 | €2.98 | €2.90 | 245.10K |
| 2026-08-19 | €2.96 | -1.50% | €3.00 | €3.01 | €2.94 | 277.58K |
| 2026-08-18 | €3.01 | -1.31% | €3.05 | €3.06 | €3.00 | 220.77K |
| 2026-08-17 | €3.05 | -1.30% | €3.12 | €3.12 | €3.04 | 147.12K |
| 2026-08-14 | €3.09 | -0.96% | €3.12 | €3.13 | €3.08 | 173.21K |
| 2026-08-13 | €3.12 | +1.14% | €3.11 | €3.14 | €3.08 | 124.48K |
| 2026-08-12 | €3.08 | +1.15% | €3.07 | €3.12 | €3.05 | 184.99K |
| 2026-08-11 | €3.05 | +0.83% | €3.02 | €3.07 | €3.02 | 86.93K |
| 2026-08-10 | €3.02 | +0.33% | €3.04 | €3.07 | €3.01 | 192.78K |
| 2026-08-07 | €3.01 | -0.99% | €3.01 | €3.05 | €3.01 | 218.68K |
| 2026-08-06 | €3.04 | -0.16% | €3.05 | €3.08 | €3.03 | 179.85K |
| 2026-08-05 | €3.05 | -1.30% | €3.10 | €3.13 | €3.04 | 207.26K |
| 2026-08-04 | €3.09 | +0.16% | €3.10 | €3.11 | €3.07 | 82.00K |
| 2026-08-03 | €3.08 | +1.48% | €3.08 | €3.12 | €3.06 | 161.35K |
| 2026-07-31 | €3.04 | -0.33% | €3.04 | €3.13 | €3.04 | 172.44K |
| 2026-07-30 | €3.05 | +0.66% | €3.05 | €3.09 | €3.00 | 263.26K |
| 2026-07-29 | €3.03 | -2.42% | €3.11 | €3.11 | €3.03 | 182.72K |
| 2026-07-28 | €3.10 | -2.21% | €3.18 | €3.18 | €3.09 | 217.88K |
| 2026-07-27 | €3.17 | +1.77% | €3.12 | €3.22 | €3.12 | 285.79K |
| 2026-07-24 | €3.12 | -0.80% | €3.15 | €3.27 | €3.10 | 584.18K |
| 2026-07-23 | €3.14 | -0.63% | €3.16 | €3.16 | €3.10 | 140.45K |
| 2026-07-22 | €3.16 | +0.48% | €3.13 | €3.18 | €3.11 | 137.90K |
| 2026-07-21 | €3.14 | +2.61% | €3.10 | €3.15 | €3.05 | 133.34K |
| 2026-07-20 | €3.07 | -0.81% | €3.06 | €3.13 | €3.06 | 202.27K |
| 2026-07-17 | €3.09 | -2.52% | €3.14 | €3.15 | €3.08 | 277.83K |
| 2026-07-16 | €3.17 | +2.92% | €3.08 | €3.19 | €3.07 | 339.61K |
| 2026-07-15 | €3.08 | -4.35% | €3.21 | €3.22 | €3.04 | 563.37K |
| 2026-07-14 | €3.22 | -3.01% | €3.32 | €3.35 | €3.21 | 293.77K |
| 2026-07-13 | €3.32 | 0.00% | €3.32 | €3.36 | €3.31 | 344.27K |
| 2026-07-10 | €3.32 | -0.15% | €3.34 | €3.39 | €3.32 | 270.49K |
| 2026-07-09 | €3.33 | +1.06% | €3.34 | €3.35 | €3.30 | 117.49K |
| 2026-07-08 | €3.29 | -1.05% | €3.37 | €3.37 | €3.28 | 168.47K |
| 2026-07-07 | €3.33 | -0.15% | €3.38 | €3.38 | €3.32 | 174.39K |
| 2026-07-06 | €3.33 | -2.63% | €3.46 | €3.46 | €3.33 | 246.09K |
| 2026-07-03 | €3.42 | 0.00% | €3.42 | €3.46 | €3.41 | 402.65K |
| 2026-07-02 | €3.42 | +0.88% | €3.39 | €3.43 | €3.38 | 265.59K |
| 2026-07-01 | €3.39 | +1.19% | €3.34 | €3.39 | €3.33 | 192.00K |
| 2026-06-30 | €3.35 | +1.21% | €3.34 | €3.44 | €3.33 | 272.64K |
| 2026-06-29 | €3.31 | +0.15% | €3.33 | €3.36 | €3.31 | 179.10K |
| 2026-06-26 | €3.31 | +0.46% | €3.33 | €3.33 | €3.28 | 132.71K |
| 2026-06-25 | €3.29 | -0.45% | €3.33 | €3.33 | €3.28 | 110.13K |
| 2026-06-24 | €3.31 | +2.16% | €3.21 | €3.33 | €3.21 | 182.12K |
| 2026-06-23 | €3.23 | -1.67% | €3.27 | €3.30 | €3.21 | 339.83K |
| 2026-06-22 | €3.29 | -0.60% | €3.34 | €3.34 | €3.29 | 98.43K |
| 2026-06-19 | €3.31 | +0.91% | €3.27 | €3.34 | €3.27 | 184.32K |
| 2026-06-18 | €3.28 | -1.35% | €3.32 | €3.33 | €3.26 | 1.14M |
| 2026-06-17 | €3.33 | +1.84% | €3.26 | €3.33 | €3.22 | 243.98K |
| 2026-06-16 | €3.27 | -1.21% | €3.31 | €3.33 | €3.26 | 271.07K |
| 2026-06-15 | €3.31 | +0.46% | €3.37 | €3.45 | €3.30 | 669.85K |
| 2026-06-12 | €3.29 | +2.49% | €3.20 | €3.32 | €3.18 | 348.89K |
| 2026-06-11 | €3.21 | 0.00% | €3.18 | €3.24 | €3.15 | 1.53M |
| 2026-06-10 | €3.21 | +0.31% | €3.25 | €3.25 | €3.18 | 353.61K |
| 2026-06-09 | €3.20 | -0.16% | €3.17 | €3.26 | €3.17 | 500.58K |
| 2026-06-08 | €3.20 | +0.31% | €3.16 | €3.26 | €3.16 | 253.71K |
| 2026-06-05 | €3.19 | -1.08% | €3.23 | €3.23 | €3.14 | 314.71K |
| 2026-06-04 | €3.23 | +1.25% | €3.18 | €3.23 | €3.15 | 355.63K |
| 2026-06-03 | €3.19 | 0.00% | €3.19 | €3.21 | €3.15 | 310.15K |
| 2026-06-02 | €3.19 | +2.08% | €3.13 | €3.21 | €3.13 | 332.29K |
| 2026-06-01 | €3.13 | +0.81% | €3.11 | €3.15 | €3.06 | 479.81K |
| 2026-05-29 | €3.10 | +5.44% | €2.95 | €3.11 | €2.94 | 1.36M |
| 2026-05-28 | €2.94 | -0.84% | €2.97 | €2.98 | €2.92 | 340.30K |