Arab Tunisian Bank (BVMT:ATB)
Tunisia · Delayed Price · Currency is TND 3.520
+0.120 (3.53%)
At close: Aug 1, 2025
Arab Tunisian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.41 | 3.53 | 3.41 | 3.52 | 3.52 | 3.53% | 59,815 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,007 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 4,081 |
| Jul 28, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 11,900 |
| Jul 24, 2025 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 7,844 |
| Jul 23, 2025 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | 1.47% | 1,798 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 144,973 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 1.45% | 2,755 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 5,302 |
| Jul 17, 2025 | 3.42 | 3.59 | 3.40 | 3.40 | 3.40 | -1.45% | 3,277 |
| Jul 16, 2025 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | -0.58% | 8,383 |
| Jul 15, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 0.29% | 9,323 |
| Jul 14, 2025 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -1.70% | 16,526 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -2.22% | 56,454 |
| Jul 10, 2025 | 3.60 | 3.73 | 3.60 | 3.60 | 3.60 | 0.28% | 266,037 |
| Jul 9, 2025 | 3.45 | 3.65 | 3.45 | 3.59 | 3.59 | 4.06% | 370,572 |
| Jul 8, 2025 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 89,628 |
| Jul 7, 2025 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | 1.19% | 25,476 |
| Jul 4, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 5,300 |
| Jul 3, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 58,442 |
| Jul 2, 2025 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 54,894 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 3 |
| Jun 30, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -0.59% | 14,075 |
| Jun 27, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 20,181 |
| Jun 25, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 134,577 |
| Jun 24, 2025 | 3.35 | 3.38 | 3.30 | 3.38 | 3.38 | 0.90% | 105,519 |
| Jun 23, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | - | 60,118 |
| Jun 19, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 20,777 |
| Jun 18, 2025 | 3.35 | 3.35 | 3.22 | 3.34 | 3.34 | -0.30% | 5,457 |
| Jun 16, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 462,451 |
| Jun 13, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 17,630 |
| Jun 12, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | - | 10,469 |
| Jun 11, 2025 | 3.29 | 3.32 | 3.24 | 3.32 | 3.32 | 0.61% | 1,941 |
| Jun 10, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -0.60% | 429 |
| Jun 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 25 |
| Jun 4, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 0.30% | 10,062 |
| Jun 3, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 8,100 |
| Jun 2, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 0.61% | 21,990 |
| May 30, 2025 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | - | 6,070 |
| May 29, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 2,918 |
| May 28, 2025 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 12,866 |
| May 27, 2025 | 3.25 | 3.25 | 3.18 | 3.24 | 3.24 | - | 16,953 |
| May 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 34,669 |
| May 23, 2025 | 3.19 | 3.24 | 3.19 | 3.20 | 3.20 | - | 2,683 |
| May 22, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -1.23% | 1,359 |
| May 21, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | - | 2,505 |
| May 20, 2025 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | - | 7,535 |
| May 19, 2025 | 3.14 | 3.32 | 3.14 | 3.24 | 3.24 | 3.18% | 79,329 |
| May 15, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 490,884 |