Arab Tunisian Bank (BVMT:ATB)
3.600
-0.040 (-1.10%)
At close: Aug 18, 2025
Arab Tunisian Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.39% | 251 |
Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5,020 |
Aug 20, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | - | 10,241 |
Aug 19, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | - | 9,058 |
Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 10,000 |
Aug 15, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.39% | 10,377 |
Aug 14, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 50,140 |
Aug 12, 2025 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 12,555 |
Aug 11, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.64% | 39,422 |
Aug 8, 2025 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 2.82% | 24,536 |
Aug 7, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 4,648 |
Aug 6, 2025 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | - | 11,050 |
Aug 5, 2025 | 3.47 | 3.50 | 3.41 | 3.50 | 3.50 | -0.57% | 338,823 |
Aug 4, 2025 | 3.52 | 3.53 | 3.46 | 3.52 | 3.52 | - | 5,522 |
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 |