Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 6.75
+0.15 (2.27%)
At close: Jan 8, 2026
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 3,855 |
| Jan 7, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 0.30% | 4,107 |
| Jan 6, 2026 | 6.45 | 6.59 | 6.45 | 6.58 | 6.58 | 0.77% | 13,506 |
| Jan 5, 2026 | 6.74 | 6.74 | 6.36 | 6.53 | 6.53 | -1.06% | 4,226 |
| Jan 2, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 1,073 |
| Dec 31, 2025 | 6.48 | 6.69 | 6.48 | 6.65 | 6.65 | -3.20% | 16,901 |
| Dec 30, 2025 | 6.73 | 6.87 | 6.73 | 6.87 | 6.87 | 0.15% | 1,000 |
| Dec 29, 2025 | 6.71 | 6.87 | 6.71 | 6.86 | 6.86 | 2.24% | 3,298 |
| Dec 26, 2025 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | - | 6,471 |
| Dec 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% | 8,635 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 14,863 |
| Dec 23, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 1,166 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.75 | 6.80 | 6.80 | - | 934 |
| Dec 19, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 2,602 |
| 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 |