City Cars S.A. (BVMT:CITY)
Tunisia · Delayed Price · Currency is TND 17.99
+0.51 (2.92%)
At close: Aug 29, 2025
City Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.48 | 18.00 | 17.48 | 17.99 | 17.99 | 2.92% | 2,213 |
| Aug 28, 2025 | 17.45 | 17.49 | 17.45 | 17.48 | 17.48 | 0.17% | 2,596 |
| Aug 27, 2025 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 0.87% | 1,150 |
| Aug 26, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | - | 504 |
| Aug 25, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | -0.23% | 101 |
| Aug 22, 2025 | 17.49 | 17.49 | 17.34 | 17.34 | 17.34 | - | 641 |
| Aug 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 258 |
| Aug 20, 2025 | 17.10 | 17.34 | 17.00 | 17.34 | 17.34 | 1.40% | 329 |
| Aug 19, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 3,520 |
| Aug 18, 2025 | 17.00 | 17.10 | 16.95 | 17.00 | 17.00 | 0.29% | 5,060 |
| Aug 15, 2025 | 16.90 | 16.99 | 16.80 | 16.95 | 16.95 | -0.29% | 241 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 75 |
| Aug 11, 2025 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | 0.65% | 70 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.89 | 16.89 | 16.89 | -0.65% | 250 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | - | 110 |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% | 2 |
| Aug 5, 2025 | 16.70 | 17.00 | 16.68 | 16.99 | 16.99 | -0.06% | 568 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 66 |
| Aug 1, 2025 | 16.52 | 17.19 | 16.52 | 17.00 | 17.00 | -1.16% | 475 |
| Jul 31, 2025 | 17.21 | 17.49 | 16.63 | 17.20 | 17.20 | - | 1,683 |
| Jul 30, 2025 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 4.24% | 1,719 |
| Jul 29, 2025 | 16.40 | 16.50 | 16.39 | 16.50 | 16.50 | 0.67% | 2,882 |
| Jul 28, 2025 | 16.09 | 16.40 | 16.08 | 16.39 | 16.39 | 1.86% | 2,708 |
| Jul 24, 2025 | 15.99 | 16.09 | 15.99 | 16.09 | 16.09 | 1.32% | 1,732 |
| Jul 23, 2025 | 15.98 | 15.99 | 15.88 | 15.88 | 15.88 | -0.50% | 3,175 |
| Jul 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.66% | 31 |
| Jul 21, 2025 | 15.97 | 15.97 | 15.70 | 15.70 | 15.70 | - | 505 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 12 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.07% | 446 |
| Jul 16, 2025 | 15.98 | 15.98 | 15.75 | 15.87 | 15.87 | 0.38% | 1,044 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.81 | 15.81 | 15.81 | -1.19% | 1,390 |
| Jul 14, 2025 | 15.83 | 16.09 | 15.82 | 16.00 | 16.00 | 1.14% | 3,514 |
| Jul 11, 2025 | 15.94 | 15.94 | 15.82 | 15.82 | 15.82 | -0.75% | 1,249 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.70 | 15.94 | 15.94 | -0.93% | 4,410 |
| Jul 9, 2025 | 16.00 | 16.09 | 16.00 | 16.09 | 16.09 | 0.56% | 546 |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% | 30 |
| Jul 7, 2025 | 16.00 | 16.09 | 16.00 | 16.09 | 16.09 | 0.56% | 265 |
| Jul 4, 2025 | 16.09 | 16.13 | 16.00 | 16.00 | 16.00 | -4.36% | 262 |
| Jul 3, 2025 | 16.69 | 16.73 | 16.69 | 16.73 | 15.48 | -0.06% | 2,984 |
| Jul 2, 2025 | 16.74 | 16.74 | 16.41 | 16.74 | 15.49 | - | 1,752 |
| Jul 1, 2025 | 16.60 | 16.74 | 16.60 | 16.74 | 15.49 | 0.84% | 765 |
| Jun 30, 2025 | 16.75 | 16.89 | 16.60 | 16.60 | 15.36 | -1.72% | 2,179 |
| Jun 27, 2025 | 16.90 | 16.90 | 16.79 | 16.89 | 15.63 | - | 3,166 |
| Jun 25, 2025 | 16.90 | 16.90 | 16.57 | 16.89 | 15.63 | -0.06% | 218 |
| Jun 24, 2025 | 16.18 | 16.90 | 16.17 | 16.90 | 15.64 | 4.45% | 5,768 |
| Jun 23, 2025 | 16.14 | 16.18 | 16.14 | 16.18 | 14.97 | 1.12% | 33 |
| Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 14.81 | - | 238 |
| Jun 19, 2025 | 15.56 | 16.00 | 15.56 | 16.00 | 14.81 | - | 662 |
| Jun 17, 2025 | 16.00 | 16.00 | 15.53 | 16.00 | 14.81 | - | 921 |
| Jun 16, 2025 | 16.18 | 16.18 | 15.90 | 16.00 | 14.81 | 0.63% | 3,374 |