Financiere de Tubize SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	86.800	86.800	86.400	86.500	83.890	1,108
2021-11-26	86.800	88.600	86.800	88.004	85.349	2,242
2021-11-25	89.300	89.300	88.600	89.000	86.314	2,264
2021-11-24	89.300	89.700	88.900	88.900	86.217	822
2021-11-23	88.200	88.300	87.000	87.533	84.892	1,336
2021-11-22	91.300	91.600	89.400	89.400	86.702	879
2021-11-19	92.000	92.400	91.400	91.700	88.933	2,183
2021-11-18	92.600	92.600	91.100	91.977	89.202	2,115
2021-11-17	93.500	93.500	92.700	92.700	89.903	1,687
2021-11-16	94.000	94.000	93.800	93.800	90.970	153
2021-11-15	95.600	95.600	94.400	94.400	91.552	948
2021-11-12	95.900	96.100	95.900	96.100	93.200	102
2021-11-11	96.296	96.344	96.296	96.344	93.437	240
2021-11-10	95.610	96.600	95.610	96.400	93.491	696
2021-11-09	96.545	96.545	95.900	95.900	93.006	200
2021-11-08	96.700	96.831	96.100	96.831	93.909	200
2021-11-05	96.300	96.300	96.300	96.300	93.394	95
2021-11-04	97.939	98.100	97.300	97.900	94.946	1,549
2021-11-03	96.400	96.400	96.185	96.185	93.282	141
2021-11-02	95.800	95.800	95.800	95.800	92.909	30
2021-11-01	95.600	95.600	95.600	95.600	92.715	60
2021-10-29	94.300	94.400	94.300	94.400	91.552	247
2021-10-28	93.400	94.707	93.400	94.224	91.381	1,441
2021-10-27	93.300	93.700	93.300	93.400	90.582	359
2021-10-26	93.434	93.600	93.200	93.200	90.388	384
2021-10-25	93.500	93.800	92.998	93.400	90.582	1,295
2021-10-22	93.400	93.500	92.900	93.200	90.388	630
2021-10-21	93.200	93.300	93.200	93.300	90.485	182
2021-10-20	91.000	92.900	91.000	92.900	90.097	737
2021-10-19	89.700	91.000	89.100	90.231	87.508	860
2021-10-18	87.500	90.902	87.500	89.600	86.896	1,576
2021-10-15	90.782	90.782	89.400	90.400	87.672	1,178
2021-10-14	88.300	88.700	88.300	88.700	86.024	301

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.