Délice Holding SA (BVMT:DH)
Tunisia · Delayed Price · Currency is TND 11.80
0.00 (0.00%)
At close: Aug 22, 2025
Délice Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.82 | 12.05 | 11.75 | 11.80 | 11.80 | - | 35,428 |
| Aug 21, 2025 | 12.02 | 12.02 | 11.55 | 11.80 | 11.80 | -2.56% | 28,036 |
| Aug 20, 2025 | 12.40 | 12.50 | 12.00 | 12.11 | 12.11 | -3.81% | 17,169 |
| Aug 19, 2025 | 12.66 | 12.70 | 12.40 | 12.59 | 12.59 | -1.41% | 17,172 |
| Aug 18, 2025 | 12.65 | 12.99 | 12.50 | 12.77 | 12.77 | -1.39% | 8,045 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 7,432 |
| Aug 14, 2025 | 13.09 | 13.11 | 12.97 | 13.00 | 13.00 | -0.69% | 13,787 |
| Aug 12, 2025 | 13.18 | 13.18 | 13.03 | 13.09 | 13.09 | -0.15% | 11,949 |
| Aug 11, 2025 | 13.39 | 13.39 | 13.10 | 13.11 | 13.11 | -1.43% | 6,727 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 5,166 |
| Aug 7, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 38,780 |
| Aug 6, 2025 | 13.50 | 13.57 | 13.00 | 13.00 | 13.00 | -4.27% | 16,591 |
| Aug 5, 2025 | 13.90 | 13.90 | 13.46 | 13.58 | 13.58 | -2.30% | 16,746 |
| Aug 4, 2025 | 14.17 | 14.17 | 13.51 | 13.90 | 13.90 | -1.91% | 17,204 |
| Aug 1, 2025 | 14.50 | 14.98 | 14.10 | 14.17 | 14.17 | -0.18% | 25,287 |
| Jul 31, 2025 | 14.23 | 14.25 | 14.11 | 14.20 | 14.20 | -0.35% | 27,322 |
| Jul 30, 2025 | 14.30 | 14.33 | 14.20 | 14.25 | 14.25 | -0.38% | 19,744 |
| Jul 29, 2025 | 14.30 | 14.65 | 14.30 | 14.30 | 14.30 | - | 51,798 |
| Jul 28, 2025 | 13.99 | 14.55 | 13.99 | 14.30 | 14.30 | 2.22% | 34,314 |
| Jul 24, 2025 | 13.83 | 14.00 | 13.83 | 13.99 | 13.99 | 1.19% | 14,170 |
| Jul 23, 2025 | 14.01 | 14.20 | 13.76 | 13.83 | 13.83 | -1.32% | 25,236 |
| Jul 22, 2025 | 14.33 | 14.33 | 13.90 | 14.01 | 14.01 | 3.78% | 381,120 |
| Jul 21, 2025 | 12.75 | 13.52 | 12.75 | 13.50 | 13.50 | 5.88% | 45,008 |
| Jul 18, 2025 | 12.30 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 27,996 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.03 | 12.30 | 12.30 | -3.26% | 5,032 |
| Jul 16, 2025 | 12.01 | 12.72 | 12.01 | 12.72 | 12.22 | 5.96% | 18,816 |
| Jul 15, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.53 | - | 11,356 |
| Jul 14, 2025 | 12.00 | 12.01 | 11.95 | 12.00 | 11.53 | - | 5,160 |
| Jul 11, 2025 | 11.95 | 12.00 | 11.92 | 12.00 | 11.53 | 0.76% | 8,130 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.91 | 11.91 | 11.44 | -0.33% | 5,430 |
| Jul 9, 2025 | 11.89 | 12.00 | 11.89 | 11.95 | 11.48 | 0.50% | 662 |
| Jul 8, 2025 | 11.89 | 12.00 | 11.89 | 11.89 | 11.42 | - | 9,646 |
| Jul 7, 2025 | 11.75 | 11.89 | 11.70 | 11.89 | 11.42 | 1.23% | 2,110 |
| Jul 4, 2025 | 11.67 | 11.75 | 11.67 | 11.75 | 11.28 | 0.64% | 6,328 |
| Jul 3, 2025 | 11.60 | 11.67 | 11.60 | 11.67 | 11.21 | 0.04% | 836 |
| Jul 2, 2025 | 11.67 | 11.67 | 11.40 | 11.67 | 11.21 | -0.09% | 4,874 |
| Jul 1, 2025 | 11.90 | 11.90 | 11.50 | 11.68 | 11.22 | 1.52% | 7,530 |
| Jun 30, 2025 | 11.49 | 11.50 | 11.45 | 11.50 | 11.05 | 0.48% | 27,548 |
| Jun 27, 2025 | 11.25 | 11.45 | 11.23 | 11.45 | 11.00 | 1.96% | 26,350 |
| Jun 25, 2025 | 11.25 | 11.25 | 11.05 | 11.23 | 10.78 | 1.58% | 18,620 |
| Jun 24, 2025 | 11.25 | 11.25 | 11.00 | 11.05 | 10.62 | -1.78% | 21,254 |
| Jun 23, 2025 | 11.40 | 11.40 | 11.13 | 11.25 | 10.81 | -1.27% | 32,346 |
| Jun 20, 2025 | 11.28 | 11.40 | 11.26 | 11.40 | 10.95 | 1.20% | 23,078 |
| Jun 19, 2025 | 11.49 | 11.49 | 11.26 | 11.26 | 10.82 | -1.66% | 4,306 |
| Jun 18, 2025 | 11.50 | 11.50 | 11.34 | 11.45 | 11.00 | -0.39% | 4,426 |
| Jun 17, 2025 | 11.50 | 11.50 | 11.33 | 11.50 | 11.04 | -0.26% | 9,306 |
| Jun 16, 2025 | 11.53 | 11.64 | 11.50 | 11.53 | 11.07 | - | 3,816 |
| Jun 13, 2025 | 11.64 | 11.64 | 11.53 | 11.53 | 11.07 | -0.99% | 22,396 |
| Jun 12, 2025 | 11.63 | 11.65 | 11.50 | 11.64 | 11.18 | 0.09% | 2,052 |
| Jun 11, 2025 | 11.63 | 11.64 | 11.58 | 11.63 | 11.17 | 0.04% | 13,138 |