Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 6.73
+0.03 (0.45%)
At close: Dec 15, 2025
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.70 | 6.88 | 6.70 | 6.70 | 6.70 | 0.75% | 2,351 |
| Dec 16, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.19% | 67,113 |
| Dec 15, 2025 | 6.72 | 6.88 | 6.72 | 6.73 | 6.73 | 0.45% | 5,181 |
| Dec 12, 2025 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 1.21% | 2,945 |
| Dec 11, 2025 | 6.51 | 6.75 | 6.51 | 6.62 | 6.62 | 1.85% | 6,184 |
| Dec 10, 2025 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 1.72% | 10,743 |
| Dec 9, 2025 | 6.35 | 6.39 | 6.30 | 6.39 | 6.39 | - | 1,095 |
| Dec 8, 2025 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 0.16% | 450 |
| Dec 5, 2025 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 0.95% | 3,600 |
| Dec 4, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 11,552 |
| Dec 3, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.47% | 9,070 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 0.64% | 4,995 |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 404 |
| Nov 28, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 0.16% | 2,600 |
| Nov 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% | 168 |
| Nov 26, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | -0.16% | 1,897 |
| Nov 25, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 0.63% | 2,502 |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,787 |
| Nov 21, 2025 | 6.30 | 6.30 | 6.22 | 6.30 | 6.30 | -0.63% | 10,994 |
| Nov 20, 2025 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 0.63% | 501 |
| Nov 19, 2025 | 6.21 | 6.30 | 6.20 | 6.30 | 6.30 | 1.45% | 3,757 |
| Nov 18, 2025 | 6.22 | 6.22 | 6.20 | 6.21 | 6.21 | -0.16% | 2,051 |
| Nov 17, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | 0.32% | 3,694 |
| Nov 14, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.32% | 7,476 |
| Nov 13, 2025 | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -0.80% | 10,668 |
| Nov 12, 2025 | 6.22 | 6.27 | 6.20 | 6.27 | 6.27 | 0.80% | 256 |
| Nov 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 2,799 |
| Nov 10, 2025 | 6.16 | 6.16 | 6.10 | 6.16 | 6.16 | - | 1,252 |
| Nov 7, 2025 | 6.27 | 6.27 | 6.15 | 6.16 | 6.16 | - | 3,451 |
| Nov 6, 2025 | 6.15 | 6.25 | 6.15 | 6.16 | 6.16 | -1.44% | 780 |
| Nov 5, 2025 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 0.81% | 832 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 12,886 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | - | 7,690 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 313 |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 10,000 |
| Oct 29, 2025 | 6.06 | 6.25 | 6.06 | 6.25 | 6.25 | 1.30% | 19,427 |
| Oct 28, 2025 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 0.33% | 15,533 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.15 | 6.15 | 6.15 | -3.30% | 11,531 |
| Oct 24, 2025 | 6.30 | 6.37 | 6.25 | 6.36 | 6.36 | -0.16% | 2,512 |
| Oct 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 1 |
| Oct 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,550 |
| Oct 21, 2025 | 6.36 | 6.36 | 6.26 | 6.35 | 6.35 | - | 9,516 |
| Oct 20, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 3.25% | 14,288 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.44% | 12 |
| Oct 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 1,611 |
| Oct 14, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.16% | 550 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.16% | 6,258 |
| Oct 10, 2025 | 6.22 | 6.25 | 6.16 | 6.25 | 6.25 | - | 10,390 |
| Oct 9, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -1.73% | 803 |
| Oct 8, 2025 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | -0.16% | 302 |