Euro-Cycles S.A (BVMT:ECYCL)
Tunisia · Delayed Price · Currency is TND 12.16
-0.24 (-1.94%)
At close: Nov 7, 2025
Euro-Cycles S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.40 | 12.40 | 12.15 | 12.16 | 12.16 | -1.94% | 2,568 |
| Nov 6, 2025 | 12.05 | 12.65 | 11.90 | 12.40 | 12.40 | 2.90% | 1,568 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.05 | 12.05 | 12.05 | -1.71% | 7,538 |
| Nov 4, 2025 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | 1.74% | 6,150 |
| Nov 3, 2025 | 12.10 | 12.10 | 11.92 | 12.05 | 12.05 | 0.58% | 3,160 |
| Oct 31, 2025 | 11.80 | 11.98 | 11.76 | 11.98 | 11.98 | 0.67% | 6,514 |
| Oct 30, 2025 | 12.10 | 12.14 | 11.80 | 11.90 | 11.90 | -0.42% | 6,450 |
| Oct 29, 2025 | 11.64 | 11.98 | 11.64 | 11.95 | 11.95 | 1.62% | 10,010 |
| Oct 28, 2025 | 11.77 | 11.77 | 11.64 | 11.76 | 11.76 | -0.25% | 4,491 |
| Oct 27, 2025 | 11.95 | 12.15 | 11.79 | 11.79 | 11.79 | -1.75% | 11,399 |
| Oct 24, 2025 | 11.95 | 12.18 | 11.95 | 12.00 | 12.00 | -0.08% | 8,712 |
| Oct 23, 2025 | 12.32 | 12.32 | 12.00 | 12.01 | 12.01 | -3.22% | 20,219 |
| Oct 22, 2025 | 12.80 | 12.80 | 12.41 | 12.41 | 12.41 | -5.98% | 36,242 |
| Oct 21, 2025 | 12.97 | 13.30 | 12.90 | 13.20 | 13.20 | 2.17% | 7,326 |
| Oct 20, 2025 | 12.97 | 12.97 | 12.92 | 12.92 | 12.92 | -0.08% | 613 |
| Oct 17, 2025 | 12.97 | 12.97 | 12.91 | 12.93 | 12.93 | -0.31% | 3,504 |
| Oct 16, 2025 | 12.91 | 12.97 | 12.91 | 12.97 | 12.97 | -0.08% | 224 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.92 | 12.98 | 12.98 | -0.15% | 2,926 |
| Oct 13, 2025 | 13.15 | 13.15 | 12.95 | 13.00 | 13.00 | - | 1,565 |
| Oct 10, 2025 | 13.00 | 13.20 | 12.97 | 13.00 | 13.00 | -0.76% | 1,117 |
| Oct 9, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 0.54% | 1,098 |
| Oct 8, 2025 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | - | 1,135 |
| Oct 7, 2025 | 13.03 | 13.20 | 13.00 | 13.03 | 13.03 | -0.76% | 734 |
| Oct 6, 2025 | 13.15 | 13.15 | 13.00 | 13.13 | 13.13 | -0.30% | 1,043 |
| Oct 3, 2025 | 13.18 | 13.18 | 13.16 | 13.17 | 13.17 | -0.15% | 2,536 |
| Oct 2, 2025 | 13.03 | 13.20 | 13.03 | 13.19 | 13.19 | 0.38% | 1,136 |
| Oct 1, 2025 | 13.03 | 13.15 | 13.03 | 13.14 | 13.14 | -0.08% | 2,078 |
| Sep 30, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.23% | 3,022 |
| Sep 29, 2025 | 13.06 | 13.18 | 13.01 | 13.18 | 13.18 | -0.75% | 1,336 |
| Sep 26, 2025 | 13.30 | 13.30 | 13.07 | 13.28 | 13.28 | -0.75% | 416 |
| Sep 25, 2025 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | 0.60% | 76 |
| Sep 24, 2025 | 13.15 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 4,013 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | -0.61% | 860 |
| Sep 22, 2025 | 13.10 | 13.20 | 12.94 | 13.18 | 13.18 | 0.84% | 2,685 |
| Sep 19, 2025 | 13.09 | 13.09 | 12.83 | 13.07 | 13.07 | -0.15% | 813 |
| Sep 18, 2025 | 12.90 | 13.10 | 12.90 | 13.09 | 13.09 | 0.77% | 6,419 |
| Sep 17, 2025 | 13.12 | 13.15 | 12.90 | 12.99 | 12.99 | -1.44% | 12,149 |
| Sep 16, 2025 | 13.19 | 13.19 | 13.10 | 13.18 | 13.18 | -0.08% | 1,588 |
| Sep 15, 2025 | 13.13 | 13.20 | 13.12 | 13.19 | 13.19 | -0.08% | 3,762 |
| Sep 12, 2025 | 13.30 | 13.30 | 13.12 | 13.20 | 13.20 | -0.75% | 1,017 |
| Sep 11, 2025 | 13.18 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 2,815 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | -1.13% | 4,031 |
| Sep 9, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | -0.38% | 1,723 |
| Sep 8, 2025 | 13.27 | 13.52 | 13.20 | 13.30 | 13.30 | -2.13% | 6,708 |
| Sep 5, 2025 | 13.43 | 13.60 | 13.40 | 13.59 | 13.59 | 5.10% | 21,969 |
| Sep 3, 2025 | 12.95 | 12.95 | 12.70 | 12.93 | 12.93 | -0.15% | 5,991 |
| Sep 2, 2025 | 13.05 | 13.29 | 12.76 | 12.95 | 12.95 | -0.84% | 13,121 |
| Sep 1, 2025 | 13.35 | 13.35 | 13.00 | 13.06 | 13.06 | -2.17% | 7,993 |
| Aug 29, 2025 | 13.39 | 13.39 | 13.22 | 13.35 | 13.35 | -0.30% | 3,234 |
| Aug 28, 2025 | 13.47 | 13.47 | 13.22 | 13.39 | 13.39 | -0.96% | 2,974 |