Amen Bank Société anonyme (BVMT:AB)
Tunisia · Delayed Price · Currency is TND 47.50
+0.10 (0.21%)
At close: Dec 5, 2025
Amen Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.70 | 47.70 | 47.20 | 47.50 | 47.50 | 0.21% | 25,568 |
| Dec 4, 2025 | 47.40 | 47.72 | 47.20 | 47.40 | 47.40 | - | 24,378 |
| Dec 3, 2025 | 47.49 | 47.70 | 47.22 | 47.40 | 47.40 | -0.11% | 5,438 |
| Dec 2, 2025 | 47.40 | 47.50 | 47.20 | 47.45 | 47.45 | - | 1,737 |
| Dec 1, 2025 | 47.50 | 47.80 | 47.00 | 47.45 | 47.45 | -0.11% | 54,477 |
| Nov 28, 2025 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | - | 151,806 |
| Nov 27, 2025 | 47.50 | 47.50 | 47.48 | 47.50 | 47.50 | - | 7,316 |
| Nov 26, 2025 | 47.50 | 47.70 | 47.40 | 47.50 | 47.50 | - | 5,585 |
| Nov 25, 2025 | 47.50 | 47.50 | 47.30 | 47.50 | 47.50 | - | 70,965 |
| Nov 24, 2025 | 47.79 | 47.79 | 47.40 | 47.50 | 47.50 | -0.61% | 18,009 |
| Nov 21, 2025 | 47.79 | 48.00 | 47.52 | 47.79 | 47.79 | - | 6,697 |
| Nov 20, 2025 | 47.60 | 48.00 | 47.60 | 47.79 | 47.79 | 0.08% | 4,351 |
| Nov 19, 2025 | 48.00 | 48.00 | 47.50 | 47.75 | 47.75 | - | 9,763 |
| Nov 18, 2025 | 47.99 | 48.00 | 47.62 | 47.75 | 47.75 | -0.10% | 3,104 |
| Nov 17, 2025 | 47.70 | 47.80 | 47.40 | 47.80 | 47.80 | - | 5,734 |
| Nov 14, 2025 | 48.00 | 48.00 | 47.45 | 47.80 | 47.80 | -0.42% | 9,736 |
| Nov 13, 2025 | 48.70 | 48.75 | 47.80 | 48.00 | 48.00 | -1.03% | 16,465 |
| Nov 12, 2025 | 48.50 | 48.70 | 48.00 | 48.50 | 48.50 | - | 25,550 |
| Nov 11, 2025 | 47.70 | 48.50 | 47.60 | 48.50 | 48.50 | 1.04% | 7,394 |
| Nov 10, 2025 | 47.50 | 48.15 | 47.50 | 48.00 | 48.00 | 1.27% | 11,544 |
| Nov 7, 2025 | 46.95 | 47.46 | 46.95 | 47.40 | 47.40 | 0.02% | 7,114 |
| Nov 6, 2025 | 46.61 | 47.46 | 46.61 | 47.39 | 47.39 | 1.04% | 4,967 |
| Nov 5, 2025 | 46.60 | 48.00 | 46.60 | 46.90 | 46.90 | 1.19% | 18,096 |
| Nov 4, 2025 | 46.00 | 46.35 | 46.00 | 46.35 | 46.35 | 0.76% | 13,791 |
| Nov 3, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 7,909 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.51 | 46.00 | 46.00 | - | 6,465 |
| Oct 30, 2025 | 45.80 | 46.20 | 45.80 | 46.00 | 46.00 | 0.44% | 6,950 |
| Oct 29, 2025 | 45.60 | 45.80 | 45.31 | 45.80 | 45.80 | 0.44% | 25,653 |
| Oct 28, 2025 | 45.79 | 45.80 | 45.31 | 45.60 | 45.60 | -0.44% | 6,097 |
| Oct 27, 2025 | 45.80 | 45.80 | 45.32 | 45.80 | 45.80 | 0.22% | 3,327 |
| Oct 24, 2025 | 45.58 | 45.98 | 45.40 | 45.70 | 45.70 | 0.71% | 2,967 |
| Oct 23, 2025 | 45.40 | 45.40 | 45.15 | 45.38 | 45.38 | -0.04% | 4,205 |
| Oct 22, 2025 | 45.50 | 45.50 | 45.25 | 45.40 | 45.40 | -0.22% | 8,306 |
| Oct 21, 2025 | 45.10 | 45.90 | 45.02 | 45.50 | 45.50 | -0.87% | 67,275 |
| Oct 20, 2025 | 45.98 | 45.98 | 45.20 | 45.90 | 45.90 | -0.17% | 4,820 |
| Oct 17, 2025 | 45.99 | 45.99 | 45.40 | 45.98 | 45.98 | -0.02% | 5,380 |
| Oct 16, 2025 | 46.10 | 46.10 | 45.80 | 45.99 | 45.99 | -0.43% | 5,302 |
| Oct 14, 2025 | 46.00 | 46.30 | 46.00 | 46.19 | 46.19 | -0.45% | 23,605 |
| Oct 13, 2025 | 46.30 | 46.50 | 45.70 | 46.40 | 46.40 | 0.65% | 4,575 |
| Oct 10, 2025 | 45.65 | 46.50 | 45.65 | 46.10 | 46.10 | 0.48% | 22,678 |
| Oct 9, 2025 | 45.90 | 45.90 | 45.61 | 45.88 | 45.88 | -0.04% | 6,793 |
| Oct 8, 2025 | 45.80 | 45.90 | 45.50 | 45.90 | 45.90 | 0.22% | 6,058 |
| Oct 7, 2025 | 45.80 | 45.89 | 45.65 | 45.80 | 45.80 | - | 6,517 |
| Oct 6, 2025 | 46.00 | 46.00 | 45.60 | 45.80 | 45.80 | -0.43% | 34,464 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.95 | 46.00 | 46.00 | - | 4,058 |
| Oct 2, 2025 | 46.00 | 46.00 | 45.70 | 46.00 | 46.00 | - | 4,531 |
| Oct 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 2,300 |
| Sep 30, 2025 | 46.70 | 46.70 | 45.90 | 46.20 | 46.20 | -0.65% | 3,619 |
| Sep 29, 2025 | 46.70 | 46.75 | 46.50 | 46.50 | 46.50 | -0.43% | 2,708 |
| Sep 26, 2025 | 46.75 | 46.75 | 46.53 | 46.70 | 46.70 | -0.11% | 1,564 |