New Body Line Société Anonyme (BVMT:NBL)
Tunisia · Delayed Price · Currency is TND 3.750
-0.050 (-1.32%)
At close: Nov 26, 2025
BVMT:NBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.82 | 3.83 | 3.62 | 3.75 | 3.75 | -1.32% | 4,864 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | -1.55% | 4,083 |
| Nov 24, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 341 |
| Nov 21, 2025 | 3.80 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 1,272 |
| Nov 20, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.26% | 101 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.72 | 3.83 | 3.83 | -0.26% | 2,288 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | 2 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.59 | 3.78 | 3.78 | -0.79% | 12,832 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.74 | 3.81 | 3.81 | -1.30% | 4,341 |
| Nov 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.26% | 1,150 |
| Nov 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 1 |
| Nov 11, 2025 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | -0.25% | 4,233 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 126 |
| Nov 7, 2025 | 3.78 | 3.99 | 3.78 | 3.99 | 3.99 | -0.75% | 3,934 |
| Nov 6, 2025 | 3.97 | 4.03 | 3.78 | 4.02 | 4.02 | 1.26% | 732 |
| Nov 5, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | - | 244 |
| Nov 4, 2025 | 4.00 | 4.02 | 3.76 | 3.97 | 3.97 | -0.75% | 13,789 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 200 |
| Oct 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.99% | 136 |
| Oct 30, 2025 | 4.06 | 4.26 | 3.87 | 4.26 | 4.26 | 3.65% | 10,218 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -5.95% | 3,472 |
| Oct 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 100 |
| Oct 27, 2025 | 4.00 | 4.37 | 4.00 | 4.37 | 4.37 | 2.82% | 1,222 |
| Oct 24, 2025 | 4.03 | 4.33 | 4.03 | 4.25 | 4.25 | 3.91% | 45 |
| Oct 23, 2025 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -5.98% | 5,899 |
| Oct 21, 2025 | 4.35 | 4.37 | 4.35 | 4.35 | 4.35 | - | 31 |
| Oct 20, 2025 | 4.22 | 4.35 | 4.19 | 4.35 | 4.35 | -2.25% | 1,633 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.30% | 4 |
| Oct 14, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 3.08% | 97 |
| Oct 13, 2025 | 4.30 | 4.45 | 4.22 | 4.22 | 4.22 | - | 664 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.22 | 4.22 | 4.22 | -5.80% | 3,479 |
| Oct 9, 2025 | 4.31 | 4.48 | 4.31 | 4.48 | 4.48 | -0.22% | 93 |
| Oct 6, 2025 | 4.31 | 4.49 | 4.31 | 4.49 | 4.49 | -0.44% | 125 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.34 | 4.51 | 4.51 | 1.58% | 299 |
| Oct 2, 2025 | 4.48 | 4.51 | 4.44 | 4.44 | 4.44 | - | 23 |
| Oct 1, 2025 | 4.53 | 4.53 | 4.30 | 4.44 | 4.44 | -1.11% | 2,118 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.30 | 4.49 | 4.49 | -0.88% | 961 |
| Sep 25, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | - | 401 |
| Sep 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | 50 |
| Sep 19, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 2.25% | 27 |
| Sep 18, 2025 | 4.21 | 4.44 | 4.21 | 4.44 | 4.44 | -0.67% | 165 |
| Sep 17, 2025 | 4.47 | 4.47 | 4.21 | 4.47 | 4.47 | - | 958 |
| Sep 16, 2025 | 4.28 | 4.47 | 4.28 | 4.47 | 4.47 | -1.76% | 1,089 |
| Sep 15, 2025 | 4.30 | 4.55 | 4.10 | 4.55 | 4.55 | 5.81% | 1,374 |
| Sep 12, 2025 | 4.30 | 4.31 | 4.20 | 4.30 | 4.30 | -2.27% | 1,499 |
| Sep 11, 2025 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | -3.30% | 2,006 |
| Sep 10, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | -0.22% | 2,169 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 100 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | - | 769 |
| Sep 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 6,216 |