L'Accumulateur Tunisien Assad SA (BVMT:ASSAD)
Tunisia · Delayed Price · Currency is TND 3.090
+0.090 (3.00%)
At close: May 7, 2026
BVMT:ASSAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 9,173 |
| May 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 7,750 |
| May 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 26,782 |
| May 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 15,765 |
| Apr 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 20,715 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 18,850 |
| Apr 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 64,335 |
| Apr 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 57,173 |
| Apr 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 8,651 |
| Apr 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 28,599 |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 29,153 |
| Apr 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | 25,055 |
| Apr 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 22,957 |
| Apr 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 33,716 |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 58,563 |
| Apr 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 81,662 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.64% | 45,793 |
| Apr 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 11,778 |
| Apr 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.32% | 49,962 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 21,728 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 24,720 |
| Apr 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 42,426 |
| Apr 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 68,522 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 84,769 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | 51,130 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | 28,033 |
| Mar 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.52% | 82,615 |
| Mar 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.57% | 45,055 |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 26,046 |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 26,739 |
| Mar 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 2,562 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 27,935 |
| Mar 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | 5,450 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 5,580 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 51,380 |
| Mar 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.66% | 70,476 |
| Mar 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 29,253 |
| Mar 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | 15,515 |
| Mar 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 7,583 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 12,496 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.22% | 15,623 |
| Mar 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | 3,900 |
| Mar 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 24,409 |
| Mar 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 5,640 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 2,500 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 2,835 |
| Feb 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 11,747 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 13,818 |
| Feb 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 15,899 |
| Feb 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.69% | 14,562 |