Délice Holding SA (BVMT:DH)
Tunisia · Delayed Price · Currency is TND 12.15
+0.05 (0.41%)
At close: Sep 12, 2025
Délice Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.14 | 12.17 | 12.03 | 12.15 | 12.15 | 0.41% | 3,138 |
| Sep 11, 2025 | 12.00 | 12.14 | 11.98 | 12.10 | 12.10 | 0.67% | 4,436 |
| Sep 10, 2025 | 12.00 | 12.02 | 11.97 | 12.02 | 12.02 | 0.42% | 6,597 |
| Sep 9, 2025 | 11.89 | 12.00 | 11.89 | 11.97 | 11.97 | 0.76% | 9,803 |
| Sep 8, 2025 | 12.02 | 12.02 | 11.88 | 11.88 | 11.88 | -1.82% | 7,935 |
| Sep 5, 2025 | 12.10 | 12.10 | 12.02 | 12.10 | 12.10 | - | 7,015 |
| Sep 3, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.67% | 4,058 |
| Sep 2, 2025 | 12.00 | 12.24 | 12.00 | 12.02 | 12.02 | -2.75% | 12,759 |
| Sep 1, 2025 | 12.29 | 12.90 | 12.25 | 12.36 | 12.36 | 0.73% | 14,737 |
| Aug 29, 2025 | 12.30 | 12.30 | 12.20 | 12.27 | 12.27 | -0.24% | 7,278 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.15 | 12.30 | 12.30 | - | 11,370 |
| Aug 27, 2025 | 12.15 | 12.49 | 12.15 | 12.30 | 12.30 | 1.23% | 12,874 |
| Aug 26, 2025 | 11.86 | 12.57 | 11.86 | 12.15 | 12.15 | 2.45% | 49,336 |
| Aug 25, 2025 | 11.88 | 11.98 | 11.75 | 11.86 | 11.86 | 0.51% | 10,437 |
| 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 |