Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 12.60
-0.10 (-0.79%)
At close: Sep 15, 2026
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.74 | 12.74 | 12.69 | 12.70 | 12.70 | 2.42% | 350 |
| Sep 11, 2026 | 12.50 | 12.51 | 12.40 | 12.40 | 12.40 | -0.88% | 8,608 |
| Sep 10, 2026 | 12.80 | 12.80 | 12.50 | 12.51 | 12.51 | -2.27% | 1,041 |
| Sep 9, 2026 | 12.70 | 12.96 | 12.70 | 12.80 | 12.80 | -1.31% | 528 |
| Sep 8, 2026 | 12.60 | 12.97 | 12.60 | 12.97 | 12.97 | 2.05% | 188,784 |
| Sep 7, 2026 | 12.51 | 12.71 | 12.51 | 12.71 | 12.71 | -0.08% | 851 |
| Sep 4, 2026 | 12.97 | 12.97 | 12.72 | 12.72 | 12.72 | -2.08% | 588 |
| Sep 3, 2026 | 12.68 | 12.99 | 12.64 | 12.99 | 12.99 | 2.44% | 51,019 |
| Sep 2, 2026 | 12.68 | 12.70 | 12.67 | 12.68 | 12.68 | - | 2,752 |
| Sep 1, 2026 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | -0.08% | 3,548 |
| Aug 31, 2026 | 12.71 | 12.71 | 12.69 | 12.69 | 12.69 | 0.71% | 18 |
| Aug 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 2,554 |
| Aug 27, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 0.40% | 858 |
| Aug 26, 2026 | 12.52 | 12.60 | 12.52 | 12.60 | 12.60 | 0.64% | 177 |
| Aug 24, 2026 | 12.77 | 12.77 | 12.52 | 12.52 | 12.52 | -1.96% | 1,103 |
| Aug 21, 2026 | 12.90 | 12.90 | 12.75 | 12.77 | 12.77 | -1.01% | 3,165 |
| Aug 20, 2026 | 12.90 | 12.90 | 12.71 | 12.90 | 12.90 | - | 1,003 |
| Aug 19, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 1.57% | 3,990 |
| Aug 18, 2026 | 12.58 | 12.75 | 12.51 | 12.70 | 12.70 | -0.39% | 4,510 |
| Aug 17, 2026 | 12.75 | 12.79 | 12.75 | 12.75 | 12.75 | - | 360 |
| Aug 14, 2026 | 12.80 | 12.80 | 12.58 | 12.75 | 12.75 | -0.31% | 578 |
| Aug 12, 2026 | 12.57 | 12.79 | 12.57 | 12.79 | 12.79 | -0.08% | 559 |
| Aug 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4,705 |
| Aug 10, 2026 | 12.95 | 12.95 | 12.56 | 12.80 | 12.80 | -1.08% | 3,522 |
| Aug 7, 2026 | 12.95 | 12.95 | 12.54 | 12.94 | 12.94 | -0.08% | 2,234 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.63 | 12.95 | 12.95 | -0.38% | 3,761 |
| Aug 5, 2026 | 13.00 | 13.00 | 12.62 | 13.00 | 13.00 | 3.17% | 1,490 |
| Aug 4, 2026 | 12.90 | 13.18 | 12.60 | 12.60 | 12.60 | -2.33% | 2,350 |
| Aug 3, 2026 | 13.18 | 13.18 | 12.87 | 12.90 | 12.90 | -2.12% | 5,325 |
| Jul 31, 2026 | 13.48 | 13.48 | 12.90 | 13.18 | 13.18 | -0.83% | 9,470 |
| Jul 30, 2026 | 13.00 | 13.48 | 13.00 | 13.29 | 13.29 | 1.45% | 13,304 |
| Jul 29, 2026 | 12.58 | 13.50 | 12.32 | 13.10 | 13.10 | - | 37,796 |
| Jul 28, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -5.42% | 9,333 |
| Jul 27, 2026 | 14.00 | 14.00 | 13.65 | 13.85 | 13.85 | -1.07% | 7,726 |
| Jul 24, 2026 | 14.30 | 14.40 | 13.98 | 14.00 | 14.00 | -2.10% | 8,839 |
| Jul 23, 2026 | 13.99 | 14.30 | 13.98 | 14.30 | 14.30 | 2.88% | 25,842 |
| Jul 22, 2026 | 13.65 | 13.99 | 13.65 | 13.90 | 13.90 | 1.83% | 4,573 |
| Jul 21, 2026 | 14.00 | 14.00 | 13.20 | 13.65 | 13.65 | -1.59% | 6,033 |
| Jul 20, 2026 | 14.05 | 14.25 | 13.87 | 13.87 | 13.87 | - | 30,242 |
| Jul 17, 2026 | 13.79 | 13.87 | 13.60 | 13.87 | 13.87 | 5.96% | 2,648 |
| Jul 16, 2026 | 13.08 | 13.09 | 12.51 | 13.09 | 13.09 | 5.99% | 10,466 |
| Jul 15, 2026 | 11.66 | 12.35 | 11.66 | 12.35 | 12.35 | 5.92% | 3,535 |
| Jul 14, 2026 | 11.00 | 11.66 | 11.00 | 11.66 | 11.66 | 6.00% | 7,483 |
| Jul 13, 2026 | 10.85 | 11.19 | 10.85 | 11.00 | 11.00 | 0.92% | 5,548 |
| Jul 10, 2026 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 9,411 |
| Jul 9, 2026 | 10.72 | 10.75 | 10.70 | 10.70 | 10.70 | -0.37% | 4,378 |
| Jul 8, 2026 | 10.74 | 10.74 | 10.55 | 10.74 | 10.74 | -0.09% | 2,781 |
| Jul 7, 2026 | 10.50 | 10.75 | 10.11 | 10.75 | 10.75 | 2.38% | 4,042 |
| Jul 6, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 5,569 |
| Jul 3, 2026 | 10.58 | 10.58 | 10.35 | 10.45 | 10.45 | -1.23% | 3,330 |