Automobile Réseau Tunisien et Services S.A. (BVMT:ARTES)
Tunisia · Delayed Price · Currency is TND 11.17
-0.33 (-2.87%)
At close: Oct 6, 2025
BVMT:ARTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.59 | 11.59 | 11.40 | 11.59 | 11.59 | 3.76% | 4,015 |
| Oct 6, 2025 | 11.45 | 11.45 | 11.15 | 11.17 | 11.17 | -2.87% | 3,292 |
| Oct 3, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | - | 1,479 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 170 |
| Oct 1, 2025 | 11.57 | 11.65 | 11.50 | 11.65 | 11.65 | 0.17% | 2,717 |
| Sep 30, 2025 | 11.70 | 11.70 | 11.55 | 11.63 | 11.63 | -1.11% | 281,749 |
| Sep 29, 2025 | 11.76 | 11.77 | 11.75 | 11.76 | 11.76 | 2.17% | 1,821 |
| Sep 26, 2025 | 11.56 | 11.77 | 11.51 | 11.51 | 11.51 | -2.21% | 443 |
| Sep 25, 2025 | 11.88 | 11.88 | 11.77 | 11.77 | 11.77 | -0.08% | 2,051 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.50 | 11.78 | 11.78 | -0.17% | 10,985 |
| Sep 23, 2025 | 11.98 | 11.98 | 11.80 | 11.80 | 11.80 | -1.26% | 6,330 |
| Sep 22, 2025 | 11.93 | 11.98 | 11.93 | 11.95 | 11.95 | -0.25% | 1,908 |
| Sep 19, 2025 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | 0.42% | 2,249 |
| Sep 18, 2025 | 11.97 | 11.97 | 11.91 | 11.93 | 11.93 | 0.25% | 19,615 |
| Sep 17, 2025 | 11.88 | 11.95 | 11.88 | 11.90 | 11.90 | 0.17% | 6,758 |
| Sep 16, 2025 | 11.77 | 11.89 | 11.75 | 11.88 | 11.88 | 0.68% | 15,205 |
| Sep 15, 2025 | 11.79 | 11.80 | 11.70 | 11.80 | 11.80 | 0.51% | 5,029 |
| Sep 12, 2025 | 11.70 | 11.75 | 11.70 | 11.74 | 11.74 | - | 1,023 |
| Sep 11, 2025 | 11.70 | 11.75 | 11.70 | 11.74 | 11.74 | 0.34% | 12,347 |
| Sep 10, 2025 | 11.70 | 11.73 | 11.60 | 11.70 | 11.70 | -0.26% | 7,178 |
| Sep 9, 2025 | 11.60 | 11.75 | 11.60 | 11.73 | 11.73 | 0.69% | 1,985 |
| Sep 8, 2025 | 11.47 | 11.65 | 11.44 | 11.65 | 11.65 | 1.84% | 4,764 |
| Sep 5, 2025 | 11.30 | 11.49 | 11.30 | 11.44 | 11.44 | 1.24% | 4,312 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 1,796 |
| Sep 2, 2025 | 11.25 | 11.29 | 11.15 | 11.25 | 11.25 | - | 1,516 |
| Sep 1, 2025 | 11.20 | 11.26 | 11.20 | 11.25 | 11.25 | -0.09% | 1,070 |
| Aug 29, 2025 | 11.25 | 11.28 | 11.10 | 11.26 | 11.26 | 0.54% | 1,841 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 954 |
| Aug 27, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 759 |
| Aug 26, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.27% | 717 |
| Aug 25, 2025 | 11.25 | 11.25 | 11.02 | 11.17 | 11.17 | 0.18% | 4,491 |
| Aug 22, 2025 | 11.15 | 11.19 | 11.03 | 11.15 | 11.15 | -0.45% | 1,116 |
| Aug 21, 2025 | 11.20 | 11.23 | 11.00 | 11.20 | 11.20 | - | 4,421 |
| Aug 20, 2025 | 11.24 | 11.25 | 11.08 | 11.20 | 11.20 | -0.36% | 400 |
| Aug 19, 2025 | 11.24 | 11.24 | 11.00 | 11.24 | 11.24 | -0.09% | 1,004 |
| Aug 18, 2025 | 11.29 | 11.30 | 11.20 | 11.25 | 11.25 | -1.14% | 987 |
| Aug 15, 2025 | 11.10 | 11.38 | 11.00 | 11.38 | 11.38 | -0.18% | 80 |
| Aug 14, 2025 | 11.18 | 11.40 | 11.18 | 11.40 | 11.40 | - | 251 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.39 | 11.40 | 11.40 | -0.44% | 405 |
| Aug 11, 2025 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 0.09% | 433 |
| Aug 8, 2025 | 11.40 | 11.44 | 11.39 | 11.44 | 11.44 | 0.35% | 892 |
| Aug 7, 2025 | 11.34 | 11.40 | 11.10 | 11.40 | 11.40 | - | 269,904 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% | 750 |
| Aug 5, 2025 | 11.28 | 11.39 | 11.28 | 11.36 | 11.36 | 0.62% | 2,607 |
| Aug 4, 2025 | 10.98 | 11.30 | 10.98 | 11.29 | 11.29 | 3.20% | 2,164 |
| Aug 1, 2025 | 10.91 | 10.94 | 10.90 | 10.94 | 10.94 | 0.27% | 3,854 |
| Jul 31, 2025 | 10.91 | 10.92 | 10.89 | 10.91 | 10.91 | 2.44% | 3,113 |
| Jul 30, 2025 | 10.60 | 10.65 | 10.59 | 10.65 | 10.65 | 0.57% | 1,894 |
| Jul 29, 2025 | 10.46 | 10.60 | 10.45 | 10.59 | 10.59 | 1.83% | 259,667 |
| Jul 28, 2025 | 10.21 | 10.42 | 10.21 | 10.40 | 10.40 | 2.06% | 2,240 |