Amen Bank Société anonyme (BVMT:AB)
Tunisia · Delayed Price · Currency is TND 44.57
+0.07 (0.16%)
At close: Aug 29, 2025
Amen Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 44.50 | 44.60 | 44.49 | 44.50 | 44.50 | -0.56% | 2,736 |
| Aug 27, 2025 | 44.44 | 44.77 | 44.02 | 44.75 | 44.75 | 0.67% | 5,234 |
| Aug 26, 2025 | 43.29 | 44.70 | 43.01 | 44.45 | 44.45 | 2.68% | 34,510 |
| Aug 25, 2025 | 42.83 | 43.29 | 42.80 | 43.29 | 43.29 | 0.67% | 32,968 |
| Aug 22, 2025 | 43.00 | 43.01 | 43.00 | 43.00 | 43.00 | - | 14,835 |
| Aug 21, 2025 | 43.30 | 43.30 | 42.99 | 43.00 | 43.00 | -0.90% | 23,652 |
| Aug 20, 2025 | 43.10 | 43.39 | 43.00 | 43.39 | 43.39 | 0.91% | 13,720 |
| Aug 19, 2025 | 43.00 | 43.50 | 42.80 | 43.00 | 43.00 | - | 18,869 |
| Aug 18, 2025 | 43.00 | 43.28 | 43.00 | 43.00 | 43.00 | - | 28,509 |
| Aug 15, 2025 | 42.56 | 43.01 | 42.56 | 43.00 | 43.00 | - | 22,818 |
| Aug 14, 2025 | 42.52 | 43.00 | 42.52 | 43.00 | 43.00 | - | 6,669 |
| Aug 12, 2025 | 42.91 | 43.00 | 42.50 | 43.00 | 43.00 | - | 4,345 |
| Aug 11, 2025 | 43.45 | 43.45 | 42.90 | 43.00 | 43.00 | -1.15% | 1,194 |
| Aug 8, 2025 | 43.45 | 43.50 | 43.00 | 43.50 | 43.50 | - | 4,542 |
| Aug 7, 2025 | 43.50 | 43.50 | 43.15 | 43.50 | 43.50 | - | 4,900 |
| Aug 6, 2025 | 43.50 | 43.50 | 42.99 | 43.50 | 43.50 | - | 11,195 |
| Aug 5, 2025 | 42.70 | 43.77 | 42.70 | 43.50 | 43.50 | 2.43% | 57,951 |
| Aug 4, 2025 | 41.20 | 42.51 | 41.20 | 42.47 | 42.47 | 2.83% | 10,577 |
| Aug 1, 2025 | 41.30 | 41.30 | 41.15 | 41.30 | 41.30 | - | 1,743 |
| Jul 31, 2025 | 41.15 | 41.34 | 41.10 | 41.30 | 41.30 | 0.24% | 772 |
| Jul 30, 2025 | 41.25 | 41.34 | 41.00 | 41.20 | 41.20 | -0.24% | 834 |
| Jul 29, 2025 | 41.29 | 41.35 | 41.10 | 41.30 | 41.30 | -0.12% | 2,845 |
| Jul 28, 2025 | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | -0.36% | 499 |
| Jul 24, 2025 | 41.31 | 41.50 | 41.30 | 41.50 | 41.50 | -0.19% | 1,226 |
| Jul 23, 2025 | 41.01 | 41.58 | 41.01 | 41.58 | 41.58 | 0.43% | 4,530 |
| Jul 22, 2025 | 41.30 | 41.40 | 41.00 | 41.40 | 41.40 | - | 4,887 |
| Jul 21, 2025 | 41.15 | 41.40 | 41.11 | 41.40 | 41.40 | - | 1,268 |
| Jul 18, 2025 | 41.39 | 41.40 | 41.39 | 41.40 | 41.40 | - | 787 |
| Jul 17, 2025 | 41.47 | 41.48 | 41.00 | 41.40 | 41.40 | -0.19% | 2,109 |
| Jul 16, 2025 | 41.10 | 41.50 | 41.10 | 41.48 | 41.48 | 0.92% | 7,925 |
| Jul 15, 2025 | 41.30 | 41.30 | 41.10 | 41.10 | 41.10 | -0.48% | 2,166 |
| Jul 14, 2025 | 41.50 | 41.50 | 41.20 | 41.30 | 41.30 | -0.82% | 2,846 |
| Jul 11, 2025 | 41.49 | 41.64 | 41.30 | 41.64 | 41.64 | 0.58% | 5,219 |
| Jul 10, 2025 | 41.50 | 41.50 | 41.40 | 41.40 | 41.40 | -0.24% | 5,478 |
| Jul 9, 2025 | 41.49 | 41.55 | 41.49 | 41.50 | 41.50 | - | 10,574 |
| Jul 8, 2025 | 41.60 | 41.60 | 41.40 | 41.50 | 41.50 | -0.46% | 1,535 |
| Jul 7, 2025 | 41.50 | 41.70 | 41.50 | 41.69 | 41.69 | 0.22% | 7,378 |
| Jul 4, 2025 | 41.64 | 41.74 | 41.07 | 41.60 | 41.60 | -0.24% | 7,296 |
| Jul 3, 2025 | 41.50 | 41.75 | 41.50 | 41.70 | 41.70 | 0.68% | 3,688 |
| Jul 2, 2025 | 41.50 | 41.75 | 41.26 | 41.42 | 41.42 | -0.53% | 2,680 |
| Jul 1, 2025 | 41.80 | 41.80 | 41.45 | 41.64 | 41.64 | -0.53% | 2,626 |
| Jun 30, 2025 | 41.65 | 41.89 | 41.65 | 41.86 | 41.86 | 0.50% | 96,119 |
| Jun 27, 2025 | 40.50 | 41.95 | 40.50 | 41.65 | 41.65 | 3.35% | 58,983 |
| Jun 25, 2025 | 38.51 | 40.73 | 38.50 | 40.30 | 40.30 | 4.43% | 36,177 |
| Jun 24, 2025 | 38.00 | 38.60 | 38.00 | 38.59 | 38.59 | 1.55% | 76,074 |
| Jun 23, 2025 | 37.99 | 38.30 | 37.89 | 38.00 | 38.00 | 0.26% | 11,649 |
| Jun 20, 2025 | 37.89 | 37.90 | 37.80 | 37.90 | 37.90 | 0.80% | 4,394 |
| Jun 19, 2025 | 37.89 | 37.90 | 37.60 | 37.60 | 37.60 | -0.79% | 3,670 |
| Jun 18, 2025 | 37.99 | 37.99 | 37.34 | 37.90 | 37.90 | -0.18% | 58,465 |
| Jun 17, 2025 | 37.50 | 37.98 | 37.03 | 37.97 | 37.97 | 1.25% | 22,241 |