Arab Tunisian Bank (BVMT:ATB)
Tunisia · Delayed Price · Currency is TND 3.290
-0.100 (-2.95%)
At close: Sep 18, 2026
Arab Tunisian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.33 | 3.33 | 3.22 | 3.29 | 3.29 | -2.95% | 18,288 |
| Sep 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 51 |
| Sep 16, 2026 | 3.43 | 3.43 | 3.30 | 3.39 | 3.39 | 2.73% | 7,414 |
| Sep 15, 2026 | 3.30 | 3.36 | 3.20 | 3.30 | 3.30 | -2.37% | 87,124 |
| Sep 14, 2026 | 3.25 | 3.47 | 3.20 | 3.38 | 3.38 | 2.42% | 23,307 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.35% | 8,123 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | -4.70% | 42,420 |
| Sep 9, 2026 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | 1.97% | 43 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -1.39% | 2,167 |
| Sep 7, 2026 | 3.52 | 3.75 | 3.52 | 3.60 | 3.60 | -0.28% | 2,574 |
| Sep 4, 2026 | 3.61 | 3.73 | 3.61 | 3.61 | 3.61 | 0.28% | 3,003 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -4.51% | 10,350 |
| Sep 2, 2026 | 3.77 | 3.77 | 3.66 | 3.77 | 3.77 | -0.26% | 9,125 |
| Sep 1, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 16,113 |
| Aug 31, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | - | 10,914 |
| Aug 28, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 17,097 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | 2.26% | 32,943 |
| Aug 26, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -1.67% | 22,301 |
| Aug 24, 2026 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | -1.64% | 40,543 |
| Aug 21, 2026 | 3.79 | 3.79 | 3.66 | 3.66 | 3.66 | -1.08% | 29,238 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 2,348 |
| Aug 19, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.88% | 214 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.70 | 3.73 | 3.73 | - | 21,199 |
| Aug 17, 2026 | 3.80 | 3.90 | 3.73 | 3.73 | 3.73 | -1.84% | 13,317 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 5,356 |
| Aug 12, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | -1.27% | 3,437 |
| Aug 11, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 9 |
| Aug 10, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -2.53% | 11,464 |
| Aug 7, 2026 | 3.90 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 15,677 |
| Aug 6, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | - | 19,798 |
| Aug 5, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 14,598 |
| Aug 4, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.79% | 23,589 |
| Aug 3, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | -0.25% | 25,502 |
| Jul 31, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | -0.75% | 23,877 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | - | 23,557 |
| Jul 29, 2026 | 3.88 | 3.98 | 3.81 | 3.98 | 3.98 | - | 14,208 |
| Jul 28, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 534 |
| Jul 27, 2026 | 4.00 | 4.12 | 3.98 | 3.98 | 3.98 | - | 4,620 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | 1.79% | 11,751 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.76% | 1,195 |
| Jul 22, 2026 | 4.07 | 4.08 | 3.95 | 3.98 | 3.98 | 2.58% | 18,573 |
| Jul 21, 2026 | 4.10 | 4.10 | 3.86 | 3.88 | 3.88 | -5.37% | 128,859 |
| Jul 20, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.53% | 16,854 |
| Jul 17, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | - | 12,814 |
| Jul 16, 2026 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 534 |
| Jul 15, 2026 | 4.15 | 4.28 | 4.10 | 4.28 | 4.28 | 3.88% | 13,070 |
| Jul 14, 2026 | 4.10 | 4.28 | 4.06 | 4.12 | 4.12 | 0.49% | 18,232 |
| Jul 13, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -2.38% | 8,614 |
| Jul 10, 2026 | 4.22 | 4.22 | 4.15 | 4.20 | 4.20 | -0.47% | 10,478 |
| Jul 9, 2026 | 4.24 | 4.24 | 4.21 | 4.22 | 4.22 | -0.71% | 9,372 |