Arab Tunisian Bank (BVMT:ATB)
Tunisia · Delayed Price · Currency is TND 3.600
-0.020 (-0.55%)
At close: Aug 28, 2026
Arab Tunisian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 14,323 |
| Jul 7, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 12,300 |
| Jul 6, 2026 | 4.21 | 4.30 | 4.21 | 4.22 | 4.22 | -0.71% | 10,300 |
| Jul 3, 2026 | 4.34 | 4.34 | 4.21 | 4.25 | 4.25 | -2.07% | 4,234 |
| Jul 2, 2026 | 4.45 | 4.45 | 4.34 | 4.34 | 4.34 | -2.47% | 1,640 |
| Jul 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 51 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.12% | 3,886 |
| Jun 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,000 |
| Jun 26, 2026 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | - | 52,704 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.31 | 4.45 | 4.45 | 0.23% | 26,843 |
| Jun 24, 2026 | 4.47 | 4.47 | 4.30 | 4.44 | 4.44 | 3.26% | 43,981 |
| Jun 23, 2026 | 4.29 | 4.30 | 4.21 | 4.30 | 4.30 | 0.23% | 17,608 |
| Jun 22, 2026 | 4.21 | 4.29 | 4.20 | 4.29 | 4.29 | 0.23% | 28,449 |
| Jun 19, 2026 | 4.13 | 4.32 | 4.13 | 4.28 | 4.28 | 3.63% | 1,621 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | -5.06% | 30,822 |