Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 12.52
-0.25 (-1.96%)
At close: Aug 24, 2026
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 10.79 | 10.79 | 10.58 | 10.58 | 10.58 | 1.73% | 510 |
| Jun 30, 2026 | 10.38 | 10.40 | 10.37 | 10.40 | 10.40 | 0.10% | 5,134 |
| Jun 29, 2026 | 10.30 | 10.40 | 10.25 | 10.39 | 10.39 | -0.67% | 3,648 |
| Jun 26, 2026 | 9.87 | 10.46 | 9.87 | 10.46 | 10.46 | 5.98% | 5,228 |
| Jun 25, 2026 | 9.85 | 9.98 | 9.85 | 9.87 | 9.87 | -0.80% | 4,318 |
| Jun 24, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | - | 4,023 |
| Jun 23, 2026 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | - | 4,218 |
| Jun 22, 2026 | 9.80 | 9.99 | 9.78 | 9.95 | 9.95 | 1.53% | 6,742 |
| Jun 19, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 11,458 |
| Jun 18, 2026 | 9.96 | 10.00 | 9.85 | 10.00 | 10.00 | - | 1,476 |
| Jun 17, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 3,811 |
| Jun 15, 2026 | 10.39 | 10.39 | 10.10 | 10.20 | 10.20 | -1.73% | 4,131 |
| Jun 12, 2026 | 10.40 | 10.40 | 10.30 | 10.38 | 10.38 | -0.19% | 621 |
| Jun 11, 2026 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 3.48% | 7,076 |