Assurances Maghrebia SA (BVMT:ASSMA)
Tunisia · Delayed Price · Currency is TND 84.20
-0.75 (-0.88%)
At close: Aug 24, 2026
Assurances Maghrebia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 85.00 | 85.00 | 84.20 | 84.20 | 84.20 | -0.88% | 19 |
| Aug 21, 2026 | 85.00 | 85.00 | 83.90 | 84.95 | 84.95 | 1.13% | 27 |
| Aug 20, 2026 | 84.45 | 84.45 | 82.77 | 84.00 | 84.00 | 1.03% | 34 |
| Aug 19, 2026 | 79.50 | 83.14 | 79.50 | 83.14 | 83.14 | -0.01% | 90 |
| Aug 17, 2026 | 80.10 | 83.15 | 80.00 | 83.15 | 83.15 | 1.96% | 116 |
| Aug 14, 2026 | 82.90 | 82.90 | 80.00 | 81.55 | 81.55 | -1.92% | 466 |
| Aug 12, 2026 | 83.10 | 83.15 | 83.01 | 83.15 | 83.15 | - | 156 |
| Aug 11, 2026 | 83.20 | 85.00 | 83.15 | 83.15 | 83.15 | 0.06% | 173 |
| Aug 10, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.66% | 244 |
| Aug 6, 2026 | 86.50 | 86.50 | 83.50 | 84.50 | 84.50 | - | 168 |
| Aug 5, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -1.17% | 80 |
| Aug 4, 2026 | 86.90 | 86.90 | 85.50 | 85.50 | 85.50 | -1.61% | 289 |
| Aug 3, 2026 | 88.00 | 88.00 | 86.90 | 86.90 | 86.90 | 2.00% | 313 |
| Jul 31, 2026 | 86.80 | 86.80 | 85.20 | 85.20 | 85.20 | -2.06% | 153 |
| Jul 30, 2026 | 87.00 | 87.01 | 85.00 | 86.99 | 86.99 | -0.01% | 70 |
| Jul 29, 2026 | 88.40 | 88.50 | 86.50 | 87.00 | 87.00 | -1.71% | 686 |
| Jul 28, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.07% | 60 |
| Jul 27, 2026 | 89.20 | 89.20 | 88.45 | 88.45 | 88.45 | -1.72% | 173 |
| Jul 24, 2026 | 90.49 | 90.80 | 89.25 | 90.00 | 90.00 | -0.55% | 362 |
| Jul 23, 2026 | 90.89 | 90.89 | 90.50 | 90.50 | 90.50 | -1.42% | 231 |
| Jul 21, 2026 | 91.90 | 91.90 | 88.00 | 91.80 | 91.80 | -0.11% | 352 |
| Jul 20, 2026 | 92.10 | 92.10 | 91.90 | 91.90 | 91.90 | 5.61% | 301 |
| Jul 17, 2026 | 83.74 | 87.02 | 83.74 | 87.02 | 87.02 | 5.99% | 775 |
| Jul 16, 2026 | 80.00 | 82.40 | 80.00 | 82.10 | 82.10 | 3.27% | 707 |
| Jul 15, 2026 | 75.00 | 79.50 | 75.00 | 79.50 | 79.50 | 6.00% | 748 |
| Jul 14, 2026 | 73.49 | 75.00 | 73.49 | 75.00 | 75.00 | 2.05% | 299 |
| Jul 13, 2026 | 72.02 | 73.49 | 72.01 | 73.49 | 73.49 | 2.80% | 98 |
| Jul 9, 2026 | 71.50 | 71.50 | 71.49 | 71.49 | 71.49 | -2.07% | 8 |
| Jul 8, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 349 |
| Jul 7, 2026 | 71.02 | 72.00 | 71.00 | 72.00 | 72.00 | 1.38% | 1,053 |
| Jul 6, 2026 | 71.00 | 72.45 | 71.00 | 71.02 | 71.02 | 0.03% | 172 |
| Jul 3, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.74% | 13 |
| Jul 2, 2026 | 74.50 | 74.50 | 71.00 | 73.00 | 73.00 | -2.01% | 833 |
| Jul 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 32 |
| Jun 30, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 3.47% | 283 |
| Jun 29, 2026 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | -1.91% | 1,398 |
| Jun 26, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2.80% | 468 |
| Jun 25, 2026 | 70.00 | 71.40 | 69.00 | 71.40 | 71.40 | 2.00% | 707 |
| Jun 24, 2026 | 69.68 | 70.00 | 69.68 | 70.00 | 70.00 | 0.46% | 1,639 |
| Jun 23, 2026 | 69.60 | 69.68 | 69.60 | 69.68 | 69.68 | - | 1,610 |
| Jun 22, 2026 | 67.00 | 69.68 | 67.00 | 69.68 | 69.68 | 4.00% | 356 |
| Jun 19, 2026 | 69.90 | 69.90 | 67.00 | 67.00 | 67.00 | -4.29% | 115 |
| Jun 18, 2026 | 70.99 | 70.99 | 69.46 | 70.00 | 70.00 | -1.41% | 146 |
| Jun 17, 2026 | 70.99 | 71.00 | 70.99 | 71.00 | 71.00 | 2.21% | 102 |
| Jun 12, 2026 | 68.73 | 69.46 | 68.73 | 69.46 | 69.46 | -0.12% | 43 |
| Jun 11, 2026 | 69.22 | 69.96 | 69.22 | 69.55 | 69.55 | - | 676 |
| Jun 10, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -1.73% | 247 |
| Jun 8, 2026 | 71.18 | 71.18 | 70.77 | 70.77 | 70.77 | 1.05% | 50 |
| Jun 5, 2026 | 70.16 | 72.41 | 69.76 | 72.41 | 70.04 | 3.15% | 170 |
| Jun 4, 2026 | 69.76 | 70.20 | 69.76 | 70.20 | 67.90 | 0.63% | 1,702 |