Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 6.36
-0.01 (-0.16%)
At close: Oct 8, 2025
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -0.31% | 3,385 |
| Oct 3, 2025 | 6.40 | 6.47 | 6.39 | 6.39 | 6.39 | -0.16% | 2,220 |
| Oct 2, 2025 | 6.44 | 6.45 | 6.40 | 6.40 | 6.40 | -0.62% | 6,205 |
| Oct 1, 2025 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | -0.16% | 10,277 |
| Sep 30, 2025 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | 0.16% | 6,457 |
| Sep 29, 2025 | 6.46 | 6.51 | 6.44 | 6.44 | 6.44 | -0.62% | 2,771 |
| Sep 26, 2025 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | -0.31% | 33,362 |
| Sep 25, 2025 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 0.31% | 13,602 |
| Sep 24, 2025 | 6.50 | 6.51 | 6.42 | 6.48 | 6.48 | -0.15% | 16,227 |
| Sep 23, 2025 | 6.33 | 6.50 | 6.30 | 6.49 | 6.49 | 2.37% | 39,696 |
| Sep 22, 2025 | 6.29 | 6.35 | 6.25 | 6.34 | 6.34 | 1.12% | 19,081 |
| Sep 19, 2025 | 6.23 | 6.27 | 6.16 | 6.27 | 6.27 | 0.64% | 17,407 |
| Sep 18, 2025 | 6.12 | 6.25 | 6.12 | 6.23 | 6.23 | 1.80% | 23,650 |
| Sep 17, 2025 | 6.10 | 6.17 | 6.00 | 6.12 | 6.12 | 0.33% | 22,529 |
| Sep 16, 2025 | 6.25 | 6.25 | 6.08 | 6.10 | 6.10 | -1.61% | 8,431 |
| Sep 15, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.98% | 7,825 |
| Sep 12, 2025 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 3.19% | 9,915 |
| Sep 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.34% | 1,945 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | -1.17% | 4,199 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 6,660 |
| Sep 8, 2025 | 6.05 | 6.08 | 5.95 | 5.95 | 5.95 | -1.65% | 985 |
| Sep 5, 2025 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | -0.17% | 3,987 |
| Sep 3, 2025 | 6.00 | 6.08 | 5.91 | 6.06 | 6.06 | 1.00% | 12,792 |
| Sep 2, 2025 | 5.70 | 6.04 | 5.70 | 6.00 | 6.00 | 5.26% | 53,030 |
| Sep 1, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 5 |
| Aug 29, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 180 |
| Aug 28, 2025 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | -0.18% | 291 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 1,056 |
| Aug 22, 2025 | 5.74 | 5.74 | 5.57 | 5.74 | 5.74 | - | 451 |
| Aug 21, 2025 | 5.69 | 5.75 | 5.69 | 5.74 | 5.74 | 0.88% | 2,321 |
| Aug 20, 2025 | 5.60 | 5.69 | 5.53 | 5.69 | 5.69 | 2.34% | 7,328 |
| Aug 19, 2025 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 0.72% | 535 |
| Aug 18, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -2.13% | 3,440 |
| Aug 14, 2025 | 5.51 | 5.64 | 5.51 | 5.64 | 5.64 | - | 1,210 |
| Aug 12, 2025 | 5.58 | 5.64 | 5.50 | 5.64 | 5.64 | 1.08% | 34,759 |
| Aug 11, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -1.24% | 6,087 |
| Aug 8, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | -0.18% | 6,903 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 218 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.59 | 5.60 | 5.60 | -1.75% | 4,356 |
| Aug 4, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 0.53% | 5,584 |
| Aug 1, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | - | 2,294 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 0.18% | 715 |
| Jul 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% | 1,468 |
| Jul 29, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 0.53% | 9,323 |
| Jul 28, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.53% | 6,336 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 1,821 |
| Jul 23, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | - | 16,000 |
| Jul 22, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | - | 32,094 |
| Jul 21, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 14,081 |
| Jul 18, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 8,170 |