Amen Bank Société anonyme (BVMT:AB)
Tunisia · Delayed Price · Currency is TND 45.90
-0.08 (-0.17%)
At close: Oct 20, 2025
Amen Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 46.90 | 46.90 | 46.60 | 46.75 | 46.75 | -0.32% | 9,214 |
| Sep 24, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | - | 6,427 |
| Sep 23, 2025 | 46.90 | 46.95 | 46.90 | 46.90 | 46.90 | -0.19% | 1,340 |
| Sep 22, 2025 | 47.00 | 47.20 | 46.90 | 46.99 | 46.99 | 0.19% | 4,210 |
| Sep 19, 2025 | 46.80 | 47.00 | 46.70 | 46.90 | 46.90 | 0.21% | 18,744 |
| Sep 18, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.21% | 16,056 |
| Sep 17, 2025 | 46.80 | 47.00 | 46.70 | 46.90 | 46.90 | 0.21% | 27,655 |
| Sep 16, 2025 | 46.55 | 46.90 | 46.50 | 46.80 | 46.80 | 0.65% | 23,961 |
| Sep 15, 2025 | 45.30 | 47.00 | 45.30 | 46.50 | 46.50 | 2.67% | 7,392 |
| Sep 12, 2025 | 44.85 | 45.29 | 44.83 | 45.29 | 45.29 | 0.78% | 9,126 |
| Sep 11, 2025 | 44.81 | 44.95 | 44.80 | 44.94 | 44.94 | -0.02% | 30,894 |
| Sep 10, 2025 | 45.24 | 45.24 | 44.90 | 44.95 | 44.95 | -0.11% | 5,553 |
| Sep 9, 2025 | 45.28 | 45.40 | 44.81 | 45.00 | 45.00 | -0.66% | 13,267 |
| Sep 8, 2025 | 45.20 | 45.40 | 45.20 | 45.30 | 45.30 | 0.67% | 9,702 |
| Sep 5, 2025 | 44.94 | 45.40 | 44.94 | 45.00 | 45.00 | 1.12% | 27,472 |
| Sep 3, 2025 | 44.50 | 44.60 | 44.45 | 44.50 | 44.50 | - | 6,324 |
| Sep 2, 2025 | 44.50 | 45.39 | 44.32 | 44.50 | 44.50 | - | 4,979 |
| Sep 1, 2025 | 44.55 | 44.55 | 44.30 | 44.50 | 44.50 | -0.16% | 2,603 |
| Aug 29, 2025 | 44.50 | 44.58 | 44.45 | 44.57 | 44.57 | 0.16% | 1,351 |
| 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 |