Automobile Réseau Tunisien et Services S.A. (BVMT:ARTES)
Tunisia · Delayed Price · Currency is TND 11.70
-0.09 (-0.76%)
At close: Dec 18, 2025
BVMT:ARTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 11.69 | 11.80 | 11.61 | 11.79 | 11.79 | 0.86% | 1,417 |
| Dec 15, 2025 | 11.66 | 11.69 | 11.65 | 11.69 | 11.69 | -0.09% | 3,055 |
| Dec 12, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 2,450 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 68 |
| Dec 10, 2025 | 11.84 | 11.85 | 11.70 | 11.80 | 11.80 | -0.42% | 4,667 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -1.25% | 1,293 |
| Dec 8, 2025 | 11.90 | 12.00 | 11.68 | 12.00 | 12.00 | 0.84% | 3,759 |
| Dec 5, 2025 | 11.90 | 12.05 | 11.90 | 11.90 | 11.90 | -1.57% | 307 |
| Dec 4, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 0.75% | 102 |
| Dec 3, 2025 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | - | 2,378 |
| Dec 2, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 229 |
| Dec 1, 2025 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | - | 10,384 |
| Nov 28, 2025 | 11.60 | 12.09 | 11.60 | 12.00 | 12.00 | - | 3,369 |
| Nov 27, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 2,651 |
| Nov 26, 2025 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 1.52% | 2,262 |
| Nov 25, 2025 | 11.90 | 12.00 | 11.82 | 11.82 | 11.82 | -1.42% | 2,033 |
| Nov 24, 2025 | 11.85 | 11.99 | 11.85 | 11.99 | 11.99 | 0.76% | 1,917 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 2,095 |
| Nov 20, 2025 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | 0.76% | 375 |
| Nov 19, 2025 | 11.80 | 11.95 | 11.80 | 11.81 | 11.81 | -1.42% | 968 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.98 | -0.08% | 1,876 |
| Nov 17, 2025 | 11.95 | 12.00 | 11.95 | 11.99 | 11.99 | 0.42% | 4,457 |
| Nov 14, 2025 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 1.19% | 4,325 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | -0.34% | 1,173 |
| Nov 12, 2025 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | - | 825 |
| Nov 11, 2025 | 11.80 | 11.84 | 11.60 | 11.84 | 11.84 | - | 1,101 |
| Nov 10, 2025 | 11.84 | 11.84 | 11.74 | 11.84 | 11.84 | 0.85% | 1,345 |
| Nov 7, 2025 | 11.80 | 11.80 | 11.51 | 11.74 | 11.74 | -0.51% | 986 |
| Nov 6, 2025 | 11.80 | 11.82 | 11.70 | 11.80 | 11.80 | -0.17% | 1,517 |
| Nov 5, 2025 | 11.60 | 11.85 | 11.60 | 11.82 | 11.82 | 1.90% | 2,808 |
| Nov 4, 2025 | 11.66 | 11.66 | 11.60 | 11.60 | 11.60 | -1.53% | 1,070 |
| Nov 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | 43 |
| Oct 31, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 346 |
| Oct 30, 2025 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | - | 976 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 261 |
| Oct 28, 2025 | 11.36 | 11.40 | 11.35 | 11.40 | 11.40 | -0.87% | 1,365 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.78% | 2,167 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.23 | 11.59 | 11.59 | -0.26% | 4,129 |
| Oct 23, 2025 | 11.50 | 11.62 | 11.50 | 11.62 | 11.62 | 0.17% | 419 |
| Oct 22, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.09% | 5,812 |
| Oct 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% | 7 |
| Oct 20, 2025 | 11.25 | 11.59 | 11.10 | 11.45 | 11.45 | 1.33% | 3,344 |
| Oct 17, 2025 | 11.21 | 11.30 | 11.15 | 11.30 | 11.30 | 0.44% | 1,226 |
| Oct 16, 2025 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -3.02% | 227 |
| Oct 13, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 421 |
| Oct 9, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 511 |
| Oct 8, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.09% | 2,877 |
| 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 |