Automobile Réseau Tunisien et Services S.A. (BVMT:ARTES)
Tunisia · Delayed Price · Currency is TND 11.74
0.00 (0.00%)
At close: Sep 12, 2025
BVMT:ARTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 10.14 | 10.19 | 10.05 | 10.19 | 10.19 | 0.49% | 3,855 |
| Jul 23, 2025 | 10.02 | 10.14 | 10.02 | 10.14 | 10.14 | 0.10% | 3,237 |
| Jul 22, 2025 | 9.90 | 10.13 | 9.90 | 10.13 | 10.13 | 3.90% | 4,584 |
| Jul 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 580 |
| Jul 18, 2025 | 9.76 | 9.76 | 9.57 | 9.75 | 9.75 | -0.20% | 945 |
| Jul 17, 2025 | 9.75 | 9.77 | 9.69 | 9.77 | 9.77 | - | 570 |
| Jul 16, 2025 | 9.77 | 9.77 | 9.74 | 9.77 | 9.77 | 0.83% | 301 |
| Jul 15, 2025 | 9.51 | 9.69 | 9.36 | 9.69 | 9.69 | 1.89% | 1,799 |
| Jul 14, 2025 | 9.79 | 9.79 | 9.50 | 9.51 | 9.51 | 1.17% | 59,630 |
| Jul 11, 2025 | 9.90 | 9.92 | 9.40 | 9.40 | 9.40 | -5.05% | 1,757,866 |
| Jul 10, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.20% | 659 |
| Jul 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.27% | 57 |
| Jul 8, 2025 | 9.53 | 9.95 | 9.53 | 9.70 | 9.70 | 1.36% | 2,436 |
| Jul 7, 2025 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 0.84% | 1,016 |
| Jul 4, 2025 | 9.48 | 9.49 | 9.43 | 9.49 | 9.49 | 0.11% | 1,047 |
| Jul 3, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 0.85% | 1,183 |