Financiere de Tubize SA (TUB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 7.3664825046 | 108.6 | 116.6 | 108.2 | 16888 | 111.69292152 | DE |
| 4 | 12.4 | 11.9001919386 | 104.2 | 116.6 | 103.6 | 14203 | 110.49207771 | DE |
| 12 | 21.3 | 22.3504721931 | 95.3 | 116.6 | 93.4 | 15553 | 104.22099823 | DE |
| 26 | 41.6 | 55.4666666667 | 75 | 116.6 | 74.5 | 18247 | 94.98142183 | DE |
| 52 | 44.8 | 62.3955431755 | 71.8 | 116.6 | 60.8 | 12846 | 87.60209522 | DE |
| 156 | 30.7 | 35.7392316647 | 85.9 | 116.6 | 60.8 | 8655 | 83.92783522 | DE |
| 260 | 53.9 | 85.9649122807 | 62.7 | 116.6 | 49.8 | 8878 | 79.59910367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 116.6 | 2.6 | 2.28 | 114.2 | 116.6 | 113.6 | 22612 |
| 1721925000 | 114 | 2.6 | 2.33 | 111 | 114.6 | 110.8 | 23195 |
| 1721838600 | 111.4 | -0.4 | -0.36 | 111.8 | 112.4 | 110.4 | 22674 |
| 1721752200 | 111.8 | 1.4 | 1.27 | 110.4 | 112.4 | 110.2 | 8130 |
| 1721665800 | 110.4 | 0.6 | 0.55 | 110 | 111.2 | 109.2 | 16465 |
| 1721406600 | 109.8 | 1.2 | 1.10 | 108.6 | 110.2 | 108.2 | 13975 |
| 1721320200 | 108.6 | -4.2 | -3.72 | 112.6 | 112.8 | 108.2 | 12132 |
| 1721233800 | 112.8 | -0.4 | -0.35 | 113.2 | 113.6 | 112.4 | 16601 |
| 1721147400 | 113.2 | -0.2 | -0.18 | 113 | 114 | 112.4 | 13084 |
| 1721061000 | 113.4 | 1.6 | 1.43 | 111.8 | 114.4 | 111.8 | 17192 |
| 1720801800 | 111.8 | 1 | 0.90 | 110.8 | 113 | 110.2 | 18102 |
| 1720715400 | 110.8 | 1.8 | 1.65 | 109 | 110.8 | 107.8 | 25151 |
| 1720629000 | 109 | 1 | 0.93 | 107.8 | 109 | 107.2 | 13747 |
| 1720542600 | 108 | 1 | 0.93 | 107 | 108.4 | 107 | 8167 |
| 1720456200 | 107 | 0.2 | 0.19 | 106.8 | 107.6 | 106 | 8261 |
| 1720197000 | 106.8 | -0.4 | -0.37 | 107.4 | 108.4 | 106.6 | 8036 |
| 1720110600 | 107.2 | 1.4 | 1.32 | 106 | 107.4 | 106 | 4606 |
| 1720024200 | 105.8 | -1 | -0.94 | 107.4 | 108.2 | 105.6 | 13372 |
| 1719937800 | 106.8 | 0 | 0.00 | 106.4 | 107.4 | 105.8 | 8390 |
| 1719851400 | 106.8 | 2.6 | 2.50 | 105 | 107.4 | 104.2 | 16646 |
| 1719592200 | 104.2 | 0.6 | 0.58 | 104.2 | 105.2 | 103.6 | 10150 |
| 1719505800 | 103.6 | -0.2 | -0.19 | 104 | 104.4 | 103.2 | 7158 |
| 1719419400 | 103.8 | -1 | -0.95 | 105.4 | 106 | 103.8 | 8716 |
| 1719333000 | 104.8 | 0 | 0.00 | 105 | 105.8 | 103.6 | 12751 |
| 1719246600 | 104.8 | -0.4 | -0.38 | 106.2 | 106.4 | 104.8 | 10743 |
| 1718987400 | 105.2 | 0.4 | 0.38 | 104 | 106 | 103.4 | 16037 |
| 1718901000 | 104.8 | -1 | -0.95 | 105.6 | 105.6 | 101.6 | 23711 |
| 1718814600 | 105.8 | -1.6 | -1.49 | 107.4 | 107.4 | 105.4 | 6704 |
| 1718728200 | 107.4 | 1.2 | 1.13 | 106.2 | 107.6 | 105.2 | 23233 |
| 1718641800 | 106.2 | -0.6 | -0.56 | 106.6 | 107 | 105.8 | 5242 |
| 1718382600 | 106.8 | -0.8 | -0.74 | 107.6 | 107.8 | 105 | 18766 |
| 1718296200 | 107.6 | -0.4 | -0.37 | 107.8 | 109.2 | 106.4 | 17161 |
| 1718209800 | 108 | 4.2 | 4.05 | 104.2 | 108.6 | 103.8 | 23970 |
| 1718123400 | 103.8 | -0.4 | -0.38 | 104.4 | 108.4 | 103 | 21796 |
| 1718037000 | 104.2 | -0.6 | -0.57 | 104.4 | 105.6 | 102.4 | 18765 |
| 1717777800 | 104.8 | 1.4 | 1.35 | 103.4 | 105.8 | 102.6 | 29007 |
| 1717691400 | 103.4 | 3.2 | 3.19 | 100.4 | 104 | 100.2 | 48726 |
| 1717605000 | 100.2 | 1.6 | 1.62 | 98.5 | 100.8 | 98.5 | 22289 |
| 1717518600 | 98.6 | 0.1 | 0.10 | 98 | 99.9 | 97.9 | 26898 |
| 1717432200 | 98.5 | -0.2 | -0.20 | 98.5 | 98.8 | 97 | 16722 |
| 1717173000 | 98.7 | 1.7 | 1.75 | 97 | 98.8 | 97 | 23100 |
| 1717086600 | 97 | -1.2 | -1.22 | 97.8 | 98 | 96.3 | 11061 |
| 1717000200 | 98.2 | -0.2 | -0.20 | 98 | 98.9 | 97.2 | 11002 |
| 1716913800 | 98.4 | -0.5 | -0.51 | 98.6 | 99.3 | 97.8 | 12128 |
| 1716827400 | 98.9 | -0.9 | -0.90 | 99.9 | 100 | 98.6 | 5624 |
| 1716568200 | 99.8 | -1.2 | -1.19 | 100 | 100.4 | 99 | 11297 |
| 1716481800 | 101 | 3.2 | 3.27 | 98 | 101 | 97.8 | 38724 |
| 1716395400 | 97.8 | -0.6 | -0.61 | 98.2 | 98.7 | 97.7 | 12471 |
| 1716309000 | 98.4 | 0.7 | 0.72 | 97.4 | 98.7 | 96 | 29172 |
| 1716222600 | 97.7 | 0.7 | 0.72 | 96.7 | 98 | 96.7 | 13600 |
| 1715963400 | 97 | 1.1 | 1.15 | 95.8 | 97 | 95.4 | 13675 |
| 1715877000 | 95.9 | -0.1 | -0.10 | 96 | 96.6 | 95 | 13547 |
| 1715790600 | 96 | 1.3 | 1.37 | 95 | 96.3 | 94.5 | 12711 |
| 1715704200 | 94.7 | -1 | -1.04 | 95.8 | 96.1 | 94.2 | 11261 |
| 1715617800 | 95.7 | -0.1 | -0.10 | 95.7 | 95.9 | 94.9 | 13057 |
| 1715358600 | 95.8 | 1.9 | 2.02 | 94 | 95.8 | 93.7 | 7133 |
| 1715272200 | 93.9 | -0.9 | -0.95 | 94.6 | 94.7 | 93.4 | 4518 |
| 1715185800 | 94.8 | 0 | 0.00 | 95 | 95.6 | 94.6 | 11856 |
| 1715099400 | 94.8 | 0.6 | 0.64 | 94.2 | 95 | 94.2 | 6979 |
| 1715013000 | 94.2 | -1.2 | -1.26 | 95.4 | 96.5 | 94.2 | 11646 |
| 1714753800 | 95.4 | 0.2 | 0.21 | 95.3 | 96.9 | 95.2 | 17252 |
| 1714667400 | 95.2 | -2 | -2.06 | 97.1 | 97.1 | 93.2 | 30418 |
| 1714494600 | 97.2 | 0.8 | 0.83 | 95.8 | 97.4 | 94.6 | 28979 |
| 1714408200 | 96.4 | 1.8 | 1.90 | 94.7 | 96.5 | 93.4 | 54885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
