Euro-Cycles S.A (BVMT:ECYCL)
Tunisia · Delayed Price · Currency is TND 12.45
+0.15 (1.22%)
At close: Jan 8, 2026
Euro-Cycles S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.34 | 12.48 | 12.30 | 12.45 | 12.45 | 1.22% | 752 |
| Jan 7, 2026 | 12.23 | 12.30 | 12.20 | 12.30 | 12.30 | 0.57% | 4,434 |
| Jan 6, 2026 | 12.23 | 12.35 | 12.21 | 12.23 | 12.23 | -0.49% | 14,314 |
| Jan 5, 2026 | 12.44 | 12.44 | 12.23 | 12.29 | 12.29 | -1.21% | 6,857 |
| Jan 2, 2026 | 12.49 | 12.50 | 12.39 | 12.44 | 12.44 | -0.40% | 4,889 |
| Dec 31, 2025 | 12.40 | 12.59 | 12.40 | 12.49 | 12.49 | -0.79% | 4,298 |
| Dec 30, 2025 | 12.39 | 12.66 | 12.39 | 12.59 | 12.59 | 1.61% | 5,926 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.30 | 12.39 | 12.39 | - | 21,106 |
| Dec 26, 2025 | 12.34 | 12.40 | 12.30 | 12.39 | 12.39 | -0.88% | 13,924 |
| Dec 25, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | - | 11,120 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.36 | 12.50 | 12.50 | -0.79% | 6,234 |
| Dec 23, 2025 | 12.30 | 12.72 | 12.30 | 12.60 | 12.60 | -0.08% | 2,503 |
| Dec 22, 2025 | 12.60 | 12.62 | 12.56 | 12.61 | 12.61 | -0.71% | 3,659 |
| Dec 19, 2025 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | -0.31% | 2,468 |
| Dec 18, 2025 | 12.55 | 12.80 | 12.55 | 12.74 | 12.74 | -0.08% | 1,815 |
| Dec 16, 2025 | 12.88 | 12.88 | 12.70 | 12.75 | 12.75 | -1.01% | 2,300 |
| Dec 15, 2025 | 12.89 | 13.00 | 12.70 | 12.88 | 12.88 | -0.16% | 6,152 |
| Dec 12, 2025 | 12.35 | 13.00 | 12.35 | 12.90 | 12.90 | 4.12% | 26,715 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.30 | 12.39 | 12.39 | 0.32% | 1,209 |
| Dec 10, 2025 | 12.40 | 12.40 | 12.29 | 12.35 | 12.35 | -0.40% | 4,476 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.31 | 12.40 | 12.40 | -0.40% | 4,002 |
| Dec 8, 2025 | 12.29 | 12.45 | 12.29 | 12.45 | 12.45 | 1.30% | 1,780 |
| Dec 5, 2025 | 12.29 | 12.35 | 12.29 | 12.29 | 12.29 | - | 3,416 |
| Dec 4, 2025 | 12.34 | 12.34 | 12.01 | 12.29 | 12.29 | -0.49% | 5,696 |
| Dec 3, 2025 | 12.35 | 12.35 | 12.12 | 12.35 | 12.35 | 0.41% | 2,631 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 7,932 |
| Dec 1, 2025 | 12.48 | 12.56 | 12.40 | 12.50 | 12.50 | 0.16% | 3,811 |
| Nov 28, 2025 | 12.33 | 12.50 | 12.25 | 12.48 | 12.48 | 1.05% | 2,675 |
| Nov 27, 2025 | 12.57 | 12.57 | 12.35 | 12.35 | 12.35 | -0.08% | 2,719 |
| Nov 26, 2025 | 12.39 | 12.56 | 12.36 | 12.36 | 12.36 | -0.24% | 4,650 |
| Nov 25, 2025 | 12.35 | 12.40 | 12.31 | 12.39 | 12.39 | 0.32% | 2,799 |
| Nov 24, 2025 | 12.42 | 12.42 | 12.30 | 12.35 | 12.35 | -1.12% | 4,888 |
| Nov 21, 2025 | 12.50 | 12.53 | 12.40 | 12.49 | 12.49 | -0.40% | 3,597 |
| Nov 20, 2025 | 12.43 | 12.68 | 12.25 | 12.54 | 12.54 | 1.13% | 8,966 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 13,966 |
| Nov 18, 2025 | 12.31 | 12.35 | 12.20 | 12.30 | 12.30 | - | 6,964 |
| Nov 17, 2025 | 12.79 | 12.79 | 12.25 | 12.30 | 12.30 | -1.20% | 8,073 |
| Nov 14, 2025 | 12.52 | 12.80 | 12.30 | 12.45 | 12.45 | -0.40% | 7,246 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | -0.79% | 2,104 |
| Nov 12, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 0.32% | 2,735 |
| Nov 11, 2025 | 12.22 | 12.80 | 12.20 | 12.56 | 12.56 | 3.04% | 13,387 |
| Nov 10, 2025 | 12.19 | 12.36 | 12.19 | 12.19 | 12.19 | 0.25% | 2,832 |
| 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 |