New Body Line Société Anonyme (BVMT:NBL)
Tunisia · Delayed Price · Currency is TND 4.550
+0.250 (5.81%)
At close: Sep 15, 2025
BVMT:NBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | -0.22% | 6 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 310 |
| Sep 1, 2025 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | 2.47% | 1,121 |
| Aug 29, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -1.98% | 601 |
| Aug 28, 2025 | 4.45 | 4.56 | 4.40 | 4.54 | 4.54 | - | 1,653 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.40 | 4.54 | 4.54 | 0.89% | 160 |
| Aug 26, 2025 | 4.56 | 4.56 | 4.40 | 4.50 | 4.50 | -1.32% | 1,436 |
| Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.59% | 5 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | 155 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 68 |
| Aug 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 52 |
| Aug 12, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | -0.22% | 425 |
| Aug 7, 2025 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | - | 3,240 |
| Aug 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 107 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | 5 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 22 |
| Aug 1, 2025 | 4.31 | 4.58 | 4.31 | 4.58 | 4.58 | - | 560 |
| Jul 31, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 107 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 48 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 553 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.05% | 5 |
| Jul 22, 2025 | 4.33 | 4.59 | 4.33 | 4.36 | 4.36 | -5.22% | 847 |
| Jul 21, 2025 | 4.61 | 4.61 | 4.50 | 4.60 | 4.60 | - | 50,265 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 45 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 453 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.45 | 4.55 | 4.55 | -1.09% | 1,427 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,058 |
| Jul 14, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 105 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 70 |
| Jul 8, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.66% | 1,917 |
| Jul 7, 2025 | 4.49 | 4.58 | 4.49 | 4.57 | 4.57 | 1.56% | 1,641 |
| Jul 4, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 49 |
| Jul 3, 2025 | 4.45 | 4.50 | 4.31 | 4.50 | 4.50 | - | 1,055 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 200 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 130 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 215 |
| Jun 27, 2025 | 4.44 | 4.53 | 4.30 | 4.51 | 4.51 | 1.58% | 6,176 |
| Jun 25, 2025 | 4.29 | 4.46 | 4.29 | 4.44 | 4.44 | 5.46% | 1,330 |
| Jun 24, 2025 | 4.07 | 4.21 | 3.89 | 4.21 | 4.21 | 5.25% | 644 |
| Jun 23, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.36% | 19,565 |
| Jun 20, 2025 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 1.31% | 1,502 |
| Jun 19, 2025 | 3.82 | 3.88 | 3.82 | 3.82 | 3.82 | 1.06% | 575 |
| Jun 18, 2025 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 5.00% | 869 |