L'Accumulateur Tunisien Assad SA (BVMT:ASSAD)
Tunisia · Delayed Price · Currency is TND 3.200
+0.110 (3.56%)
At close: Feb 2, 2026
BVMT:ASSAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 14,599 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.56% | 15,382 |
| Jan 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.74% | 12,655 |
| Jan 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 37,713 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | 35,677 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | 41,050 |
| Jan 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | 26,908 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 36,140 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.00% | 22,255 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 14,642 |
| Jan 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.84% | 46,014 |
| Jan 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 14,999 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | 14,051 |
| Jan 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.46% | 35,505 |
| Jan 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 23,332 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 11,984 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 15,650 |
| Dec 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 14,780 |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.95% | 36,249 |
| Dec 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.42% | 161,092 |
| Dec 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.28% | 63,114 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | 102,055 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | 38,406 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 36,015 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | 69,481 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 22,929 |
| Dec 12, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 31,628 |
| Dec 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.38% | 46,603 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 25,366 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 8.90% | 105,906 |
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 12,859 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | 58,586 |
| Dec 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.38% | 64,446 |
| Dec 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | 17,330 |
| Dec 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.44% | 27,967 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.53% | 87,121 |
| Nov 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 13.09% | 152,900 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | 102,476 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.75% | 158,514 |
| Nov 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 8.68% | 78,589 |
| Nov 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 33,713 |
| Nov 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | 17,370 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 12,358 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.73% | 4,908 |
| Nov 7, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.35% | 9,041 |
| Nov 6, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 40 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 9,720 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 6,707 |
| Oct 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 3.62% | 1,670 |
| Oct 30, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 16,995 |