MCE - Delayed Quote
EUR
Tubacex, S.A. (TUB.MC)
2.6150
-0.0700
(-2.61%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.7600
2.7600
2.6000
2.6150
2.6150
268,256
Oct 29, 2026
2.6800
2.7250
2.6800
2.6850
2.6850
153,467
Oct 28, 2026
2.8350
2.8350
2.6850
2.6850
2.6850
339,556
Oct 27, 2026
2.7900
2.8700
2.7550
2.8350
2.8350
250,836
Oct 26, 2026
2.6800
2.8000
2.6800
2.7900
2.7900
248,452
Oct 23, 2026
2.7200
2.7650
2.7000
2.7450
2.7450
153,377
Oct 22, 2026
2.7000
2.7550
2.6750
2.6900
2.6900
212,958
Oct 21, 2026
2.6500
2.7550
2.6500
2.7150
2.7150
265,176
Oct 20, 2026
2.7400
2.7400
2.6550
2.6900
2.6900
279,513
Oct 19, 2026
2.7750
2.7750
2.7200
2.7250
2.7250
127,725
Oct 16, 2026
2.7500
2.7800
2.7150
2.7600
2.7600
173,170
Oct 15, 2026
2.7150
2.7600
2.7100
2.7200
2.7200
370,484
Oct 14, 2026
2.7400
2.8150
2.7400
2.7800
2.7800
123,421
Oct 13, 2026
2.7800
2.8150
2.7150
2.7400
2.7400
147,291
Oct 12, 2026
2.8750
2.8900
2.7700
2.7800
2.7800
190,889
Oct 9, 2026
2.8700
2.9700
2.8700
2.8800
2.8800
162,374
Oct 8, 2026
2.8500
2.9150
2.8000
2.9100
2.9100
341,321
Oct 7, 2026
2.9700
2.9700
2.8450
2.8600
2.8600
367,914
Oct 6, 2026
2.9250
2.9750
2.9250
2.9500
2.9500
299,225
Oct 5, 2026
2.8300
2.9400
2.8300
2.9250
2.9250
167,093
Oct 2, 2026
2.9000
2.9400
2.8000
2.8500
2.8500
407,434
Oct 1, 2026
2.9000
2.9000
2.8350
2.8950
2.8950
318,700
Sep 30, 2026
2.8950
2.9500
2.8700
2.9250
2.9250
427,356
Sep 29, 2026
2.8000
2.9000
2.7700
2.9000
2.9000
635,741
Sep 28, 2026
2.7100
2.8000
2.6850
2.7700
2.7700
465,822
Sep 25, 2026
2.5000
2.7200
2.4700
2.7200
2.7200
924,487
Sep 24, 2026
2.4700
2.5000
2.4600
2.4900
2.4900
362,536
Sep 23, 2026
2.4800
2.5000
2.4650
2.4950
2.4950
245,733
Sep 22, 2026
2.4550
2.5100
2.4400
2.4800
2.4800
904,619
Sep 21, 2026
2.5800
2.6000
2.4450
2.4550
2.4550
937,614
Sep 18, 2026
2.6150
2.6200
2.5700
2.5800
2.5800
384,050
Sep 17, 2026
2.6200
2.6600
2.6150
2.6250
2.6250
231,584
Sep 16, 2026
2.6750
2.6950
2.6150
2.6250
2.6250
346,736
Sep 15, 2026
2.6700
2.6900
2.6150
2.6850
2.6850
505,874
Sep 14, 2026
2.7500
2.8000
2.6400
2.6800
2.6800
849,140
Sep 11, 2026
2.8450
2.8450
2.7550
2.7600
2.7600
395,001
Sep 10, 2026
2.8900
2.8900
2.7900
2.8250
2.8250
412,647
Sep 9, 2026
2.8600
2.9100
2.8350
2.8500
2.8500
163,796
Sep 8, 2026
2.9100
2.9100
2.8550
2.9000
2.9000
181,808
Sep 7, 2026
2.8300
2.8950
2.8150
2.8850
2.8850
120,554
Sep 4, 2026
2.8200
2.8450
2.8100
2.8250
2.8250
128,418
Sep 3, 2026
2.8550
2.8650
2.8200
2.8200
2.8200
177,104
Sep 2, 2026
2.8300
2.8800
2.8000
2.8350
2.8350
181,564
Sep 1, 2026
2.8150
2.8600
2.8050
2.8300
2.8300
196,791
Aug 31, 2026
2.9000
2.9100
2.8250
2.8400
2.8400
317,570
Aug 28, 2026
2.9500
2.9700
2.8800
2.8950
2.8950
328,223
Aug 27, 2026
2.9500
2.9550
2.9150
2.9300
2.9300
194,896
Aug 26, 2026
2.9450
2.9700
2.9300
2.9300
2.9300
90,018
Aug 25, 2026
3.0000
3.0000
2.9400
2.9400
2.9400
252,866
Aug 24, 2026
2.9750
3.0150
2.9600
2.9850
2.9850
144,858
Aug 21, 2026
2.9800
2.9950
2.9400
2.9700
2.9700
179,120
Aug 20, 2026
2.9600
2.9800
2.9000
2.9300
2.9300
245,099
Aug 19, 2026
3.0000
3.0100
2.9450
2.9600
2.9600
277,580
Aug 18, 2026
3.0450
3.0600
3.0000
3.0050
3.0050
220,765
Aug 17, 2026
3.1200
3.1200
3.0350
3.0450
3.0450
147,119
Aug 14, 2026
3.1200
3.1300
3.0800
3.0850
3.0850
173,205
Aug 13, 2026
3.1050
3.1400
3.0750
3.1150
3.1150
124,480
Aug 12, 2026
3.0650
3.1200
3.0450
3.0800
3.0800
184,994
Aug 11, 2026
3.0200
3.0650
3.0200
3.0450
3.0450
86,926
Aug 10, 2026
3.0350
3.0650
3.0100
3.0200
3.0200
192,775
Aug 7, 2026
3.0100
3.0500
3.0100
3.0100
3.0100
218,679
Aug 6, 2026
3.0500
3.0800
3.0250
3.0400
3.0400
179,848
Aug 5, 2026
3.1000
3.1300
3.0400
3.0450
3.0450
207,257
Aug 4, 2026
3.0950
3.1100
3.0700
3.0850
3.0850
82,004
Aug 3, 2026
3.0750
3.1200
3.0600
3.0800
3.0800
161,348
Jul 31, 2026
3.0350
3.1350
3.0350
3.0350
3.0350
172,440
Jul 30, 2026
3.0500
3.0850
3.0000
3.0450
3.0450
263,258
Jul 29, 2026
3.1100
3.1100
3.0250
3.0250
3.0250
182,715
Jul 28, 2026
3.1850
3.1850
3.0900
3.1000
3.1000
217,883
Jul 27, 2026
3.1150
3.2200
3.1150
3.1700
3.1700
285,793
Jul 24, 2026
3.1500
3.2700
3.1000
3.1150
3.1150
584,182
Jul 23, 2026
3.1600
3.1650
3.1000
3.1400
3.1400
140,446
Jul 22, 2026
3.1300
3.1800
3.1050
3.1600
3.1600
137,896
Jul 21, 2026
3.1000
3.1500
3.0500
3.1450
3.1450
133,337
Jul 20, 2026
3.0550
3.1250
3.0550
3.0650
3.0650
202,270
Jul 17, 2026
3.1400
3.1500
3.0750
3.0900
3.0900
277,830
Jul 16, 2026
3.0800
3.1900
3.0700
3.1700
3.1700
339,608
Jul 15, 2026
3.2100
3.2250
3.0400
3.0800
3.0800
563,369
Jul 14, 2026
3.3150
3.3500
3.2150
3.2200
3.2200
293,769
Jul 13, 2026
3.3200
3.3600
3.3100
3.3200
3.3200
344,266
Jul 10, 2026
3.3400
3.3900
3.3200
3.3200
3.3200
270,488
Jul 9, 2026
3.3400
3.3450
3.3000
3.3250
3.3250
117,486
Jul 8, 2026
3.3700
3.3700
3.2800
3.2900
3.2900
168,465
Jul 7, 2026
3.3850
3.3850
3.3200
3.3250
3.3250
174,386
Jul 6, 2026
3.4600
3.4600
3.3300
3.3300
3.3300
246,088
Jul 3, 2026
3.4200
3.4650
3.4100
3.4200
3.4200
402,647
Jul 2, 2026
3.3950
3.4350
3.3850
3.4200
3.4200
265,591
Jul 1, 2026
3.3400
3.3950
3.3300
3.3900
3.3900
192,002
Jun 30, 2026
3.3350
3.4400
3.3250
3.3500
3.3500
272,639
Jun 29, 2026
3.3300
3.3550
3.3050
3.3100
3.3100
179,103
Jun 26, 2026
3.3250
3.3250
3.2800
3.3050
3.3050
132,714
Jun 25, 2026
3.3300
3.3300
3.2800
3.2900
3.2900
110,125
Jun 24, 2026
3.2150
3.3300
3.2150
3.3050
3.3050
182,115
Jun 23, 2026
3.2700
3.3000
3.2150
3.2350
3.2350
339,826
Jun 22, 2026
3.3350
3.3400
3.2900
3.2900
3.2900
98,426
Jun 19, 2026
3.2700
3.3400
3.2700
3.3100
3.3100
184,318
Jun 18, 2026
3.3150
3.3300
3.2600
3.2800
3.2800
1,142,188
Jun 17, 2026
3.2550
3.3300
3.2200
3.3250
3.3250
243,978
Jun 16, 2026
3.3100
3.3250
3.2550
3.2650
3.2650
271,070
Jun 15, 2026
3.3700
3.4500
3.3000
3.3050
3.3050
669,849
Jun 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
3.2000
3.3200
3.1850
3.2900
3.2900
348,886
Jun 11, 2026
3.1800
3.2400
3.1500
3.2100
3.1600
1,531,155
Jun 10, 2026
3.2500
3.2500
3.1800
3.2100
3.1600
353,609
Jun 9, 2026
3.1700
3.2600
3.1700
3.2000
3.1502
500,575
Jun 8, 2026
3.1650
3.2550
3.1650
3.2050
3.1551
253,706
Jun 5, 2026
3.2300
3.2300
3.1400
3.1950
3.1452
314,714
Jun 4, 2026
3.1850
3.2350
3.1550
3.2300
3.1797
355,634
Jun 3, 2026
3.1900
3.2150
3.1550
3.1900
3.1403
310,146
Jun 2, 2026
3.1300
3.2100
3.1300
3.1900
3.1403
332,288
Jun 1, 2026
3.1050
3.1550
3.0600
3.1250
3.0763
479,806
May 29, 2026
2.9500
3.1100
2.9450
3.1000
3.0517
1,364,302
May 28, 2026
2.9700
2.9800
2.9250
2.9400
2.8942
340,297
May 27, 2026
2.9400
2.9950
2.9200
2.9650
2.9188
505,590
May 26, 2026
2.9850
2.9850
2.8850
2.9300
2.8844
609,482
May 25, 2026
2.9450
2.9950
2.9300
2.9850
2.9385
414,009
May 22, 2026
2.9400
2.9400
2.8800
2.9300
2.8844
375,320
May 21, 2026
2.9900
2.9900
2.9050
2.9150
2.8696
427,173
May 20, 2026
2.8600
3.0150
2.8600
2.9750
2.9287
568,885
May 19, 2026
2.9350
2.9400
2.8700
2.8700
2.8253
268,566
May 18, 2026
2.9500
2.9600
2.8500
2.9250
2.8794
320,681
May 15, 2026
2.8900
2.9100
2.8550
2.9100
2.8647
185,675
May 14, 2026
2.8800
2.9100
2.8600
2.9100
2.8647
310,911
May 13, 2026
2.8200
2.8650
2.8100
2.8550
2.8105
204,871
May 12, 2026
2.8300
2.8550
2.7550
2.7900
2.7465
754,539
May 11, 2026
2.8400
2.8550
2.8150
2.8300
2.7859
250,481
May 8, 2026
2.9400
2.9400
2.8350
2.8350
2.7908
315,085
May 7, 2026
2.9200
2.9650
2.8750
2.8950
2.8499
414,346
May 6, 2026
2.8750
2.9500
2.8550
2.9150
2.8696
382,593
May 5, 2026
2.9000
2.9100
2.8100
2.8600
2.8155
723,544
May 4, 2026
2.9000
2.9250
2.8250
2.8400
2.7958
458,716
Apr 30, 2026
2.8950
2.9350
2.8650
2.8850
2.8401
356,794
Apr 29, 2026
2.9350
2.9550
2.9100
2.9100
2.8647
212,784
Apr 28, 2026
2.9600
2.9600
2.8850
2.9000
2.8548
345,569
Apr 27, 2026
2.9750
2.9750
2.9000
2.9300
2.8844
283,170
Apr 24, 2026
2.9800
3.0000
2.8600
2.9250
2.8794
604,926
Apr 23, 2026
3.0000
3.0600
2.9850
3.0000
2.9533
721,698
Apr 22, 2026
3.2350
3.2950
3.0500
3.0500
3.0025
954,879
Apr 21, 2026
3.2800
3.3050
3.2350
3.2400
3.1895
600,458
Apr 20, 2026
3.3400
3.3400
3.2300
3.2550
3.2043
561,814
Apr 17, 2026
3.3550
3.3800
3.2850
3.3550
3.3027
470,158
Apr 16, 2026
3.3200
3.3750
3.2900
3.3300
3.2781
314,429
Apr 15, 2026
3.2100
3.3150
3.2100
3.2650
3.2141
310,624
Apr 14, 2026
3.2500
3.3000
3.2350
3.2500
3.1994
321,328
Apr 13, 2026
3.2350
3.2600
3.1800
3.2250
3.1748
358,728
Apr 10, 2026
3.2100
3.2700
3.1700
3.2700
3.2191
608,117
Apr 9, 2026
3.1400
3.1600
3.1000
3.1350
3.0862
304,248
Apr 8, 2026
3.0150
3.2100
3.0150
3.1600
3.1108
981,354
Apr 7, 2026
2.9100
2.9600
2.8600
2.8650
2.8204
291,660
Apr 2, 2026
2.9000
2.9100
2.8500
2.8850
2.8401
197,640
Apr 1, 2026
2.9000
2.9850
2.8650
2.9500
2.9040
561,548
Mar 31, 2026
2.7550
2.8400
2.7450
2.8300
2.7859
415,807
Mar 30, 2026
2.8400
2.8600
2.7400
2.7550
2.7121
568,957
Mar 27, 2026
2.9150
2.9150
2.8400
2.8700
2.8253
384,711
Mar 26, 2026
3.0000
3.0200
2.8900
2.8900
2.8450
605,806
Mar 25, 2026
2.9850
3.0750
2.9400
3.0250
2.9779
829,470
Mar 24, 2026
2.9600
2.9700
2.8900
2.9350
2.8893
235,898
Mar 23, 2026
2.8700
2.9900
2.8000
2.9550
2.9090
500,014
Mar 20, 2026
2.9700
2.9750
2.9200
2.9200
2.8745
195,606
Mar 19, 2026
2.9500
2.9800
2.8850
2.9500
2.9040
388,982
Mar 18, 2026
2.9300
2.9600
2.8800
2.9500
2.9040
416,927
Mar 17, 2026
2.8900
2.9200
2.8700
2.8850
2.8401
331,173
Mar 16, 2026
2.9200
2.9700
2.8800
2.8800
2.8351
413,618
Mar 13, 2026
2.9750
2.9800
2.9200
2.9250
2.8794
290,315
Mar 12, 2026
3.0500
3.0750
2.9600
2.9750
2.9287
353,378
Mar 11, 2026
3.1600
3.1600
3.0600
3.0650
3.0173
120,600
Mar 10, 2026
3.1200
3.1200
3.0400
3.0900
3.0419
391,337
Mar 9, 2026
3.0100
3.0400
2.9450
2.9850
2.9385
439,846
Mar 6, 2026
3.2300
3.2300
3.0500
3.0850
3.0369
199,239
Mar 5, 2026
3.1650
3.2000
3.1150
3.1250
3.0763
223,302
Mar 4, 2026
2.9100
3.1600
2.9100
3.1400
3.0911
552,012
Mar 3, 2026
3.3000
3.3000
2.9600
2.9750
2.9287
796,624
Mar 2, 2026
3.2950
3.3150
3.2000
3.2550
3.2043
331,013
Feb 27, 2026
3.4100
3.4900
3.3300
3.3600
3.3077
633,224
Feb 26, 2026
3.4900
3.5000
3.4500
3.4950
3.4406
156,636
Feb 25, 2026
3.4850
3.4900
3.4150
3.4800
3.4258
173,378
Feb 24, 2026
3.3900
3.4950
3.3700
3.4550
3.4012
259,894
Feb 23, 2026
3.4000
3.4150
3.3550
3.3650
3.3126
238,447
Feb 20, 2026
3.4100
3.4250
3.3600
3.4100
3.3569
326,048
Feb 19, 2026
3.4950
3.4950
3.4150
3.4200
3.3667
156,620
Feb 18, 2026
3.3900
3.5300
3.3900
3.4900
3.4356
325,466
Feb 17, 2026
3.4500
3.4550
3.3750
3.3750
3.3224
221,563
Feb 16, 2026
3.4900
3.5100
3.4300
3.4300
3.3766
209,229
Feb 13, 2026
3.4600
3.5150
3.4550
3.4900
3.4356
183,075
Feb 12, 2026
3.4400
3.5000
3.3500
3.4600
3.4061
238,054
Feb 11, 2026
3.4500
3.4650
3.4100
3.4300
3.3766
171,126
Feb 10, 2026
3.4700
3.4850
3.4250
3.4300
3.3766
141,212
Feb 9, 2026
3.4850
3.5100
3.4550
3.4600
3.4061
177,581
Feb 6, 2026
3.4900
3.5250
3.4400
3.4650
3.4110
216,853
Feb 5, 2026
3.4100
3.5100
3.4100
3.4900
3.4356
200,277
Feb 4, 2026
3.5100
3.5200
3.4100
3.4100
3.3569
257,855
Feb 3, 2026
3.4300
3.5200
3.4250
3.4750
3.4209
363,889
Feb 2, 2026
3.3900
3.4850
3.3900
3.4550
3.4012
259,987
Jan 30, 2026
3.3800
3.4700
3.3600
3.4450
3.3913
202,218
Jan 29, 2026
3.3800
3.4100
3.3700
3.3900
3.3372
225,195
Jan 28, 2026
3.3600
3.3750
3.3350
3.3700
3.3175
347,159
Jan 27, 2026
3.3900
3.4000
3.3500
3.3650
3.3126
171,196
Jan 26, 2026
3.4300
3.4650
3.3900
3.3900
3.3372
238,585
Jan 23, 2026
3.3600
3.4200
3.3500
3.3950
3.3421
175,166
Jan 22, 2026
3.3400
3.4000
3.3200
3.3650
3.3126
276,442
Jan 21, 2026
3.2750
3.3400
3.2400
3.3050
3.2535
523,071
Jan 20, 2026
3.3050
3.3100
3.2500
3.2750
3.2240
231,637
Jan 19, 2026
3.3500
3.4000
3.3100
3.3100
3.2584
538,554
Jan 16, 2026
3.4100
3.4350
3.3600
3.3650
3.3126
564,135
Jan 15, 2026
3.4450
3.4600
3.3650
3.4100
3.3569
612,288
Jan 14, 2026
3.5350
3.5450
3.3300
3.4750
3.4209
1,951,961
Jan 13, 2026
3.6150
3.6300
3.5500
3.6200
3.5636
180,774
Jan 12, 2026
3.6100
3.6400
3.5250
3.6100
3.5538
270,593
Jan 9, 2026
3.5750
3.6000
3.5400
3.5800
3.5242
186,266
Jan 8, 2026
3.5600
3.5700
3.5000
3.5450
3.4898
314,735
Jan 7, 2026
3.5200
3.5700
3.4850
3.5500
3.4947
237,809
Jan 6, 2026
3.5600
3.5600
3.5000
3.5150
3.4602
207,305
Jan 5, 2026
3.4850
3.5800
3.4800
3.5400
3.4849
529,372
Jan 2, 2026
3.3400
3.5000
3.3400
3.4500
3.3963
465,933
Dec 31, 2025
3.2950
3.3500
3.2800
3.3350
3.2831
208,546
Dec 30, 2025
3.2450
3.3000
3.2400
3.2950
3.2437
378,401
Dec 29, 2025
3.2400
3.2900
3.2400
3.2550
3.2043
402,475
Dec 24, 2025
3.2550
3.2900
3.2300
3.2900
3.2388
123,220
Dec 23, 2025
3.2400
3.2600
3.2200
3.2400
3.1895
208,416
Dec 22, 2025
3.2500
3.2700
3.1900
3.2350
3.1846
187,261
Dec 19, 2025
3.2400
3.2650
3.1900
3.2500
3.1994
391,536
Dec 18, 2025
3.1700
3.2500
3.1200
3.2400
3.1895
337,987
Dec 17, 2025
3.2200
3.2400
3.1600
3.1700
3.1206
438,954
Dec 16, 2025
3.2150
3.2600
3.1900
3.2250
3.1748
321,361
Dec 15, 2025
3.3150
3.3450
3.2150
3.2200
3.1698
426,557
Dec 12, 2025
3.3250
3.3950
3.2650
3.3250
3.2732
1,021,777
Dec 11, 2025
3.3200
3.3600
3.3100
3.3150
3.2634
186,809
Dec 10, 2025
3.3350
3.3350
3.3100
3.3200
3.2683
95,230
Dec 9, 2025
3.3750
3.3900
3.3100
3.3200
3.2683
215,740
Dec 8, 2025
3.3600
3.3800
3.3350
3.3350
3.2831
150,815
Dec 5, 2025
3.4250
3.4300
3.3550
3.3600
3.3077
218,185
Dec 4, 2025
3.4300
3.4400
3.4100
3.4200
3.3667
105,698
Dec 3, 2025
3.4500
3.4600
3.4100
3.4150
3.3618
214,863
Dec 2, 2025
3.4550
3.4600
3.4250
3.4250
3.3717
135,274
Dec 1, 2025
3.4800
3.4800
3.4300
3.4500
3.3963
166,222
Nov 28, 2025
3.4750
3.4750
3.4200
3.4500
3.3963
110,202
Nov 27, 2025
3.3900
3.4900
3.3700
3.4650
3.4110
505,724
Nov 26, 2025
3.4000
3.4000
3.3500
3.3900
3.3372
159,767
Nov 25, 2025
3.3900
3.4000
3.3200
3.3850
3.3323
274,198
Nov 24, 2025
3.3100
3.3800
3.3100
3.3600
3.3077
165,050
Nov 21, 2025
3.3800
3.3850
3.2850
3.3050
3.2535
186,119
Nov 20, 2025
3.3400
3.4150
3.3400
3.4050
3.3520
124,366
Nov 19, 2025
3.3300
3.3550
3.2800
3.3350
3.2831
214,111
Nov 18, 2025
3.3500
3.3700
3.3150
3.3350
3.2831
191,073
Nov 17, 2025
3.4100
3.4100
3.3800
3.3850
3.3323
103,595
Nov 14, 2025
3.3900
3.4200
3.3600
3.4100
3.3569
202,227
Nov 13, 2025
3.4400
3.4500
3.4100
3.4100
3.3569
80,021
Nov 12, 2025
3.4350
3.4600
3.4150
3.4400
3.3864
108,739
Nov 11, 2025
3.4600
3.4700
3.4100
3.4450
3.3913
171,901
Nov 10, 2025
3.4500
3.4800
3.4300
3.4350
3.3815
284,127
Nov 7, 2025
3.4350
3.4600
3.3500
3.3850
3.3323
269,566
Nov 6, 2025
3.3400
3.4350
3.3400
3.4250
3.3717
254,105
Nov 5, 2025
3.3400
3.3950
3.3250
3.3500
3.2978
225,992
Nov 4, 2025
3.4700
3.4800
3.3500
3.3700
3.3175
575,089
Nov 3, 2025
3.4300
3.5100
3.4100
3.4800
3.4258
732,633
Oct 31, 2025
3.3800
3.3950
3.2700
3.3050
3.2535
587,500
Oct 30, 2025
3.4500
3.4600
3.3800
3.4000
3.3470
197,881
