Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 6.25
+0.05 (0.81%)
At close: Nov 5, 2025
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |