Euro-Cycles S.A (BVMT:ECYCL)
Tunisia · Delayed Price · Currency is TND 13.20
-0.10 (-0.75%)
At close: Sep 12, 2025
Euro-Cycles S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 13.54 | 13.54 | 13.50 | 13.52 | 13.52 | -0.15% | 4,874 |
| Aug 26, 2025 | 13.52 | 13.54 | 13.51 | 13.54 | 13.54 | 0.15% | 12,038 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.33 | 13.52 | 13.52 | 0.15% | 9,773 |
| Aug 22, 2025 | 13.40 | 13.64 | 13.40 | 13.50 | 13.50 | 1.50% | 9,141 |
| Aug 21, 2025 | 12.75 | 13.30 | 12.74 | 13.30 | 13.30 | 4.40% | 27,277 |
| Aug 20, 2025 | 12.60 | 12.74 | 12.52 | 12.74 | 12.74 | 0.63% | 13,455 |
| Aug 19, 2025 | 12.41 | 12.69 | 12.41 | 12.66 | 12.66 | -0.24% | 1,535 |
| Aug 18, 2025 | 12.54 | 12.74 | 12.50 | 12.69 | 12.69 | -0.39% | 10,267 |
| Aug 15, 2025 | 12.94 | 12.94 | 12.60 | 12.74 | 12.74 | -4.85% | 5,651 |
| Aug 14, 2025 | 13.21 | 13.44 | 13.21 | 13.39 | 12.79 | 0.15% | 5,031 |
| Aug 12, 2025 | 13.19 | 13.45 | 13.18 | 13.37 | 12.77 | 0.38% | 3,333 |
| Aug 11, 2025 | 13.14 | 13.34 | 13.14 | 13.32 | 12.72 | 0.60% | 2,236 |
| Aug 8, 2025 | 13.19 | 13.25 | 13.17 | 13.24 | 12.65 | 0.30% | 4,266 |
| Aug 7, 2025 | 13.10 | 13.25 | 13.00 | 13.20 | 12.61 | 0.76% | 16,832 |
| Aug 6, 2025 | 13.12 | 13.12 | 13.02 | 13.10 | 12.51 | -0.38% | 5,796 |
| Aug 5, 2025 | 13.20 | 13.20 | 13.00 | 13.15 | 12.56 | - | 8,823 |
| Aug 4, 2025 | 13.03 | 13.34 | 13.03 | 13.15 | 12.56 | - | 2,677 |
| Aug 1, 2025 | 13.05 | 13.19 | 13.00 | 13.15 | 12.56 | 0.61% | 12,231 |
| Jul 31, 2025 | 13.05 | 13.08 | 13.05 | 13.07 | 12.48 | -0.23% | 1,009 |
| Jul 30, 2025 | 13.12 | 13.12 | 13.02 | 13.10 | 12.51 | -0.15% | 661 |
| Jul 29, 2025 | 13.11 | 13.13 | 13.01 | 13.12 | 12.53 | -0.38% | 4,727 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.10 | 13.17 | 12.58 | -0.23% | 1,412 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 12.61 | -0.53% | 1,605 |
| Jul 23, 2025 | 13.20 | 13.29 | 12.93 | 13.27 | 12.68 | -0.23% | 2,717 |
| Jul 22, 2025 | 13.11 | 13.50 | 13.11 | 13.30 | 12.70 | 1.45% | 3,907 |
| Jul 21, 2025 | 13.27 | 13.40 | 13.00 | 13.11 | 12.52 | -1.21% | 4,226 |
| Jul 18, 2025 | 13.28 | 13.28 | 13.02 | 13.27 | 12.68 | -0.08% | 5,918 |
| Jul 17, 2025 | 13.29 | 13.29 | 13.20 | 13.28 | 12.69 | -0.15% | 1,005 |
| Jul 16, 2025 | 13.30 | 13.34 | 13.00 | 13.30 | 12.70 | - | 9,151 |
| Jul 15, 2025 | 13.38 | 13.38 | 13.10 | 13.30 | 12.70 | -0.60% | 843 |
| Jul 14, 2025 | 13.39 | 13.39 | 13.01 | 13.38 | 12.78 | -0.07% | 3,236 |
| Jul 11, 2025 | 13.29 | 13.40 | 13.03 | 13.39 | 12.79 | 0.07% | 8,472 |
| Jul 10, 2025 | 13.46 | 13.46 | 13.00 | 13.38 | 12.78 | -0.67% | 10,688 |
| Jul 9, 2025 | 13.48 | 13.48 | 13.27 | 13.47 | 12.87 | 0.07% | 10,260 |
| Jul 8, 2025 | 13.44 | 13.47 | 13.31 | 13.46 | 12.86 | 0.45% | 2,656 |
| Jul 7, 2025 | 13.46 | 13.48 | 13.21 | 13.40 | 12.80 | - | 5,544 |
| Jul 4, 2025 | 13.01 | 13.54 | 13.01 | 13.40 | 12.80 | 1.52% | 14,272 |
| Jul 3, 2025 | 13.20 | 13.23 | 12.90 | 13.20 | 12.61 | 0.76% | 2,739 |
| Jul 2, 2025 | 12.98 | 13.23 | 12.85 | 13.10 | 12.51 | 0.92% | 22,117 |