Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Financière de Tubize SA (FTD.SG)

Compare
150.00
+2.80
+(1.90%)
As of 10:26:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025146.40150.00146.40150.00150.00-
Mar 3, 2025142.60147.60142.60147.20147.20-
Feb 28, 2025139.40141.60139.40141.60141.60-
Feb 27, 2025142.40142.80141.00141.60141.60-
Feb 26, 2025145.80145.80145.80145.80145.80-
Feb 25, 2025143.00143.00143.00143.00143.00-
Feb 24, 2025143.00143.00143.00143.00143.00-
Feb 21, 2025142.20142.20140.60141.80141.80-
Feb 20, 2025142.60142.60141.20141.20141.20-
Feb 19, 2025144.80144.80143.60143.60143.60-
Feb 18, 2025144.80144.80142.20142.20142.20-
Feb 17, 2025145.60145.60145.60145.60145.60-
Feb 14, 2025151.40151.80149.80149.80149.80-
Feb 13, 2025154.20154.20151.60151.60151.60-
Feb 12, 2025153.00153.00153.00153.00153.00-
Feb 11, 2025153.00153.00153.00153.00153.00-
Feb 10, 2025152.00152.00152.00152.00152.00-
Feb 7, 2025148.60151.80148.60151.80151.80-
Feb 6, 2025150.20150.20150.20150.20150.20-
Feb 5, 2025146.40152.00145.80152.00152.0020
Feb 4, 2025147.80148.40147.40147.40147.40-
Feb 3, 2025151.20151.20151.20151.20151.20-
Jan 31, 2025152.40153.20151.00151.80151.80-
Jan 30, 2025153.60154.60153.20153.20153.20-
Jan 29, 2025152.80152.80152.80152.80152.80-
Jan 28, 2025149.60154.60149.60154.60154.60-
Jan 27, 2025149.60149.60149.60149.60149.60-
Jan 24, 2025147.60149.60146.00148.60148.60-
Jan 23, 2025145.80145.80145.80145.80145.80-
Jan 22, 2025145.20147.20145.20147.00147.00-
Jan 21, 2025143.60143.60143.60143.60143.60-
Jan 20, 2025142.20142.20142.20142.20142.20-
Jan 17, 2025147.00147.00147.00147.00147.00-
Jan 16, 2025146.20148.40146.20147.80147.80-
Jan 15, 2025145.40146.40145.40146.40146.40-
Jan 14, 2025147.60147.80145.80145.80145.80-
Jan 13, 2025150.40150.40150.40150.40150.40-
Jan 10, 2025150.60150.80150.40150.40150.40-
Jan 9, 2025148.80150.60148.80150.60150.60-
Jan 8, 2025146.80146.80146.80146.80146.80-
Jan 7, 2025145.60145.60145.60145.60145.60-
Jan 6, 2025148.00148.20145.40146.00146.00-
Jan 3, 2025145.40145.40145.40145.40145.40-
Jan 2, 2025141.60143.40141.60143.40143.4015
Dec 30, 2024140.80140.80140.80140.80140.80-
Dec 27, 2024140.00143.00140.00143.00143.00-
Dec 23, 2024136.60140.80136.60139.40139.40-
Dec 20, 2024135.40136.80133.00136.80136.8010
Dec 19, 2024138.00138.00135.40135.40135.40-
Dec 18, 2024139.20139.20139.20139.20139.20-
Dec 17, 2024139.60139.60136.60138.20138.20-
Dec 16, 2024136.60136.60136.60136.60136.60-
Dec 13, 2024137.20138.00137.20137.80137.80-
Dec 12, 2024135.80138.40135.60137.20137.20-
Dec 11, 2024134.40135.80134.00135.80135.80110
Dec 10, 2024134.40134.40134.40134.40134.40-
Dec 9, 2024138.00138.00138.00138.00138.00-
Dec 6, 2024136.60137.00136.20136.20136.20-
Dec 5, 2024139.80140.00137.40137.40137.40-
Dec 4, 2024138.20138.20138.20138.20138.20-
Dec 3, 2024137.20137.20137.20137.20137.20-
Dec 2, 2024137.60137.60137.60137.60137.60-
Nov 29, 2024135.80135.80135.80135.80135.80-
Nov 28, 2024138.20138.20138.20138.20138.20-
Nov 27, 2024135.80137.80135.80137.80137.8020
Nov 26, 2024137.60137.60137.60137.60137.60-
Nov 25, 2024135.80137.60135.80137.60137.60-
Nov 22, 2024131.60135.20131.60135.20135.20-
Nov 21, 2024130.20130.20128.00129.20129.20-
Nov 20, 2024127.40127.40127.40127.40127.40-
Nov 19, 2024128.20128.20128.20128.20128.20-
Nov 18, 2024129.60129.60128.00128.00128.0030
Nov 15, 2024140.80140.80140.80140.80140.80-
Nov 14, 2024143.60143.60143.60143.60143.60-
Nov 13, 2024143.60143.60143.40143.60143.60-
Nov 12, 2024147.20147.20147.20147.20147.20-
Nov 11, 2024147.00147.00147.00147.00147.00-
Nov 8, 2024144.60147.80144.60147.80147.8014
Nov 7, 2024145.40146.00145.40146.00146.0050
Nov 6, 2024142.40147.60142.40147.60147.6067
Nov 5, 2024141.00142.40141.00142.40142.40-
Nov 4, 2024143.00144.80143.00144.80144.80130
Nov 1, 2024139.00143.40139.00143.40143.40-
Oct 31, 2024140.80140.80138.80139.20139.20-
Oct 30, 2024142.60145.20142.60145.20145.203
Oct 29, 2024144.40144.40142.60142.60142.60-
Oct 28, 2024143.20143.20143.00143.00143.00-
Oct 25, 2024141.60141.60141.60141.60141.60-
Oct 24, 2024141.00141.00141.00141.00141.00-
Oct 23, 2024138.60140.80138.60140.40140.4080
Oct 22, 2024141.60141.60141.60141.60141.60-
Oct 21, 2024139.80142.80139.80142.80142.8060
Oct 18, 2024140.80140.80137.80138.20138.20-
Oct 17, 2024138.00139.00138.00139.00139.00-
Oct 16, 2024136.60137.40136.60137.40137.40-
Oct 15, 2024139.60139.60138.80138.80138.8020
Oct 14, 2024137.60139.60137.60139.60139.6035
Oct 11, 2024134.20137.40134.20137.40137.40-
Oct 10, 2024133.20133.20133.20133.20133.20-
Oct 9, 2024132.40133.60131.60131.80131.80-
Oct 8, 2024130.00132.00130.00132.00132.00-
Oct 7, 2024132.20133.40131.80131.80131.8058
Oct 4, 2024132.00132.00132.00132.00132.00-
Oct 3, 2024131.60131.80130.60131.80131.80-
Oct 2, 2024134.00134.00134.00134.00134.00-
Oct 1, 2024130.80132.20130.80132.20132.20-
Sep 30, 2024130.20130.60130.20130.60130.60-
Sep 27, 2024132.00132.00130.20130.20130.20-
Sep 26, 2024137.20137.20133.80134.00134.002,000
Sep 25, 2024132.80137.00132.80137.00137.0010
Sep 24, 2024132.60135.80131.20135.80135.80-
Sep 23, 2024131.80136.40131.80133.40133.40-
Sep 20, 2024129.80131.80129.80131.80131.80-
Sep 19, 2024130.60130.60129.40129.40129.40-
Sep 18, 2024130.00130.60129.00129.60129.60-
Sep 17, 2024135.40137.00131.00131.00131.0050
Sep 16, 2024132.60135.20132.60135.20135.20-
Sep 13, 2024131.40133.00130.80132.60132.60-
Sep 12, 2024127.60128.40126.20128.40128.40-
Sep 11, 2024125.80125.80125.80125.80125.80-
Sep 10, 2024125.60126.40125.60126.40126.4020
Sep 9, 2024123.40123.40123.40123.40123.40-
Sep 6, 2024123.00123.80123.00123.80123.80-
Sep 5, 2024125.40125.40124.20124.20124.20-
Sep 4, 2024121.40124.40121.40124.40124.4020
Sep 3, 2024121.00124.40121.00123.20123.204,000
Sep 2, 2024120.20120.20120.20120.20120.20-
Aug 30, 2024118.00121.80118.00120.60120.6010
Aug 29, 2024115.60115.80115.60115.60115.6010
Aug 28, 2024116.00116.60115.80115.80115.80-
Aug 27, 2024116.00117.20115.20115.60115.60-
Aug 26, 2024116.40117.40115.60115.80115.8020
Aug 23, 2024117.00117.40116.00116.40116.4010
Aug 22, 2024116.40116.40115.80116.40116.40-
Aug 21, 2024112.40115.60112.40115.60115.60-
Aug 20, 2024110.40112.40110.40112.40112.40-
Aug 19, 2024110.80112.00108.60110.20110.2035
Aug 16, 2024112.20114.00111.60111.60111.6070
Aug 15, 2024111.60111.60111.60111.60111.60-
Aug 14, 2024115.40115.40115.40115.40115.40-
Aug 13, 2024114.60116.60112.00116.60116.60100
Aug 12, 2024117.00117.00115.40115.40115.40-
Aug 9, 2024116.00116.00116.00116.00116.00-
Aug 8, 2024113.80113.80113.80113.80113.80-
Aug 7, 2024111.40115.60111.40114.00114.00-
Aug 6, 2024109.40111.40109.40110.60110.60-
Aug 5, 2024118.40118.40108.60108.60108.6035
Aug 2, 2024123.00123.00120.20120.20120.2015
Aug 1, 2024121.40123.60121.40123.60123.60-
Jul 31, 2024122.00123.40122.00123.40123.40100
Jul 30, 2024120.40123.40120.40123.40123.40-
Jul 29, 2024116.20116.20116.20116.20116.20-
Jul 26, 2024113.40113.40113.40113.40113.40-
Jul 25, 2024112.60112.60112.60112.60112.60-
Jul 24, 2024110.80110.80110.80110.80110.80-
Jul 23, 2024110.40110.60109.80110.60110.60-
Jul 22, 2024109.40110.00108.80109.20109.20-
Jul 19, 2024108.20109.20108.20109.20109.20-
Jul 18, 2024111.80112.20110.60110.60110.6043
Jul 17, 2024112.20114.00112.20114.00114.0020
Jul 16, 2024111.80112.40111.80112.40112.40-
Jul 15, 2024110.80110.80110.80110.80110.80-
Jul 12, 2024110.00112.00109.80111.20111.20-
Jul 11, 2024108.20108.40108.20108.40108.40-
Jul 10, 2024107.20107.60106.80107.60107.60-
Jul 9, 2024106.60106.60106.60106.60106.60-
Jul 8, 2024106.60106.80106.60106.80106.80-
Jul 5, 2024106.60106.60106.60106.60106.60-
Jul 4, 2024105.20106.20105.20106.20106.20-
Jul 3, 2024106.00106.00106.00106.00106.00-
Jul 2, 2024106.00106.80106.00106.60106.60-
Jul 1, 2024103.60103.60103.60103.60103.60-
Jun 28, 2024103.00104.00103.00104.00104.00-
Jun 27, 2024103.40103.40103.20103.20103.20-
Jun 26, 2024103.80104.60103.80104.60104.60-
Jun 25, 2024104.20105.20103.20105.20105.20-
Jun 24, 2024104.60104.60104.60104.60104.60-
Jun 21, 2024104.20104.20103.20104.00104.00-
Jun 20, 2024105.00105.00101.40102.20102.20-
Jun 19, 2024106.60106.60106.60106.60106.60-
Jun 18, 2024105.80105.80105.00105.00105.00-
Jun 17, 2024106.40106.40106.40106.40106.40-
Jun 14, 2024107.20107.20106.40106.40106.40-
Jun 13, 2024107.60107.60107.60107.60107.60-
Jun 12, 2024103.00103.00103.00103.00103.00-
Jun 11, 2024103.60106.40103.60103.80103.8096
Jun 10, 2024104.20104.40103.60104.20104.20-
Jun 7, 2024102.60104.20102.60104.20104.20-
Jun 6, 202499.70101.4099.70101.20101.20-
Jun 5, 202498.1099.4098.1099.4099.40-
Jun 4, 202497.9097.9097.9097.9097.90-
Jun 3, 202498.3098.3098.3098.3098.30-
May 31, 202496.7098.0096.7097.9097.90-
May 30, 202497.8097.8096.2096.4096.40-
May 29, 202498.0098.0096.9096.9096.90-
May 28, 202498.4098.5098.0098.0098.00-
May 27, 202499.7099.7098.3098.8098.80-
May 24, 2024100.00100.8098.70100.80100.8086
May 23, 202497.4099.7097.4099.7099.70-
May 22, 202497.8098.3097.6097.6097.60-
May 21, 202497.3097.3095.8096.9096.90-
May 20, 202496.4097.4096.4097.3097.30-
May 17, 202495.6096.1095.1096.1096.10-
May 16, 202495.4095.9095.4095.9095.90-
May 15, 202493.9095.5093.9095.5095.50-
May 14, 202495.3095.3095.3095.3095.30-
May 13, 202495.3095.3095.2095.2095.20-
May 10, 202493.2093.5093.2093.5093.50-
May 9, 202494.2094.2093.4093.4093.40-
May 8, 202494.2094.7094.2094.7094.70-
May 7, 202493.9093.9093.9093.9093.90-
May 6, 202494.8095.7094.8095.7095.70-
May 3, 202494.6096.0094.6095.8095.80-
May 2, 202496.6096.6093.8094.4094.40-
Apr 30, 2024 0.97 Dividend
Apr 30, 202495.9095.9094.4095.8095.80-
Apr 29, 202494.1095.8093.6095.8094.83-
Apr 26, 202492.4092.4092.4092.4091.46-
Apr 25, 202490.7092.6090.7092.6091.66-
Apr 24, 202492.2092.2091.3091.7090.77-
Apr 23, 202492.2092.2092.2092.2091.27-
Apr 22, 202491.5092.6091.5092.6091.66-
Apr 19, 202491.6091.6091.6091.6090.67-
Apr 18, 202492.2092.2092.2092.2091.27-
Apr 17, 202492.0092.0092.0092.0091.07-
Apr 16, 202490.8091.7090.8091.7090.77-
Apr 15, 202493.2093.2093.2093.2092.26-
Apr 12, 202491.8091.9091.8091.9090.97-
Apr 11, 202490.6091.7090.6091.7090.77-
Apr 10, 202491.0092.5090.2090.9089.9810
Apr 9, 202492.4092.4091.5091.8090.87-
Apr 8, 202491.0091.0091.0091.0090.08-
Apr 5, 202491.0091.0091.0091.0090.08-
Apr 4, 202489.2091.5089.2091.0090.08229
Apr 3, 202488.8089.3088.2089.3088.40-
Apr 2, 202489.6089.6089.6089.6088.69-
Mar 28, 202490.0090.1089.2089.7088.79-
Mar 27, 202490.3090.4089.8090.0089.09-
Mar 26, 202491.8091.8089.9090.6089.68-
Mar 25, 202492.6093.9092.1092.1091.17145
Mar 22, 202490.9093.8090.9093.8092.85166
Mar 21, 202489.0091.9089.0091.9090.9740
Mar 20, 202488.8088.8088.8088.8087.90-
Mar 19, 202486.5088.3086.5088.3087.41-
Mar 18, 202484.5087.4084.5087.4086.52115
Mar 15, 202484.8084.8084.6084.7083.84-
Mar 14, 202484.5084.9084.4084.7083.8436
Mar 13, 202485.4085.4085.3085.3084.44-
Mar 12, 202486.2086.2086.2086.2085.33-
Mar 11, 202487.5088.0087.1088.0087.11110
Mar 8, 202487.2088.7087.2088.7087.8030
Mar 7, 202484.5085.9084.5085.9085.03-
Mar 6, 202483.1084.2083.1084.2083.35-
Mar 5, 202485.6085.6085.6085.6084.73-
Mar 4, 202486.2086.2085.6085.7084.83212

Related Tickers

222110.KQ PanGen Biotech Inc.
5,240.00
+4.59%
 
ICY.F Incyte Corporation
66.78
-5.06%
 
22Z.F Zealand Pharma A/S
80.30
-0.93%
 
UCBJF UCB SA
201.97
+5.19%
 
SANN.SW Santhera Pharmaceuticals Holding AG
15.76
-1.87%
 
VCEL Vericel Corporation
49.51
-3.47%
 
ATYR aTyr Pharma, Inc.
3.3000
-16.56%
 
GERN Geron Corporation
1.7100
-2.84%