Assurances Multirisques Ittihad (BVMT:BNASS)
Tunisia · Delayed Price · Currency is TND 3.230
+0.130 (4.19%)
At close: Oct 7, 2025
BVMT:BNASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 4.19% | 6,726 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 14,039 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -7.46% | 13,373 |
| Oct 1, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 9,195 |
| Sep 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,888 |
| Sep 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.30% | 14,784 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 7,113 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 8,548 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.88% | 16,900 |
| Sep 23, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | - | 13,927 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 30,732 |
| Sep 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 5,843 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | -4.38% | 21,910 |
| Sep 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.11% | 10,876 |
| Sep 16, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | 1.43% | 17,419 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.59% | 13,987 |
| Sep 12, 2025 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 2.26% | 8,328 |
| Sep 11, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 1.14% | 14,502 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | 22,638 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 1,088 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 2,700 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 551 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,630 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 12,589 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | 23,349 |
| Aug 29, 2025 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -0.26% | 4,769 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 112,004 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 46,981 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 33,964 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 523 |
| Aug 22, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.79% | 28,284 |
| Aug 21, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -4.50% | 40,535 |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42,887 |
| Aug 19, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 23,571 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | 137,583 |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.45% | 48,544 |
| Aug 8, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.76% | 56,056 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 5,096 |
| Aug 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,200 |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,770 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 165 |
| Jul 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,480 |
| Jul 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,896 |
| Jul 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 2,444 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 2,090 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 11,392 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2,305 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 8,185 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | 7,200 |
| Jul 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.83% | 25,194 |