Société de Fabrication des Boissons de Tunisie Société Anonyme (BVMT:SFBT)
Tunisia · Delayed Price · Currency is TND 13.00
+0.07 (0.54%)
At close: Sep 19, 2025
BVMT:SFBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.93 | 13.00 | 12.93 | 13.00 | 13.00 | 0.54% | 151,216 |
| Sep 18, 2025 | 12.81 | 12.99 | 12.55 | 12.93 | 12.93 | -0.08% | 36,952 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.80 | 12.94 | 12.94 | -0.46% | 36,977 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | -0.69% | 22,993 |
| Sep 15, 2025 | 12.84 | 13.10 | 12.83 | 13.09 | 13.09 | 1.95% | 87,065 |
| Sep 12, 2025 | 12.78 | 12.84 | 12.60 | 12.84 | 12.84 | 0.31% | 15,143 |
| Sep 11, 2025 | 12.80 | 12.84 | 12.80 | 12.80 | 12.80 | - | 34,842 |
| Sep 10, 2025 | 12.70 | 12.84 | 12.70 | 12.80 | 12.80 | - | 19,097 |
| Sep 9, 2025 | 12.70 | 12.80 | 12.46 | 12.80 | 12.80 | 0.79% | 75,827 |
| Sep 8, 2025 | 12.70 | 12.71 | 12.65 | 12.70 | 12.70 | -0.16% | 103,611 |
| Sep 5, 2025 | 12.67 | 12.72 | 12.50 | 12.72 | 12.72 | 0.63% | 65,162 |
| Sep 3, 2025 | 12.69 | 12.69 | 12.50 | 12.64 | 12.64 | -0.47% | 5,242 |
| Sep 2, 2025 | 12.73 | 12.80 | 12.50 | 12.70 | 12.70 | -0.16% | 3,350 |
| Sep 1, 2025 | 12.75 | 12.79 | 12.53 | 12.72 | 12.72 | -0.24% | 15,939 |
| Aug 29, 2025 | 12.75 | 12.75 | 12.40 | 12.75 | 12.75 | - | 15,698 |
| Aug 28, 2025 | 12.64 | 12.76 | 12.63 | 12.75 | 12.75 | 0.87% | 1,034,877 |
| Aug 27, 2025 | 12.39 | 12.64 | 12.29 | 12.64 | 12.64 | 1.94% | 43,311 |
| Aug 26, 2025 | 12.40 | 12.45 | 12.29 | 12.40 | 12.40 | - | 15,596 |
| Aug 25, 2025 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.90% | 7,928 |
| Aug 22, 2025 | 12.30 | 12.36 | 12.15 | 12.29 | 12.29 | 1.15% | 12,373 |
| Aug 21, 2025 | 12.19 | 12.36 | 12.05 | 12.15 | 12.15 | - | 42,164 |
| Aug 20, 2025 | 12.10 | 12.18 | 12.00 | 12.15 | 12.15 | 0.50% | 152,113 |
| Aug 19, 2025 | 12.11 | 12.18 | 12.00 | 12.09 | 12.09 | -0.17% | 21,520 |
| Aug 18, 2025 | 12.08 | 12.19 | 12.00 | 12.11 | 12.11 | 0.25% | 117,141 |
| Aug 15, 2025 | 12.20 | 12.25 | 11.97 | 12.08 | 12.08 | -0.98% | 37,072 |
| Aug 14, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.67% | 3,476 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.61% | 9,397 |
| Aug 11, 2025 | 12.40 | 12.45 | 12.37 | 12.45 | 12.45 | - | 6,980 |
| Aug 8, 2025 | 11.97 | 12.53 | 11.97 | 12.45 | 12.45 | 4.01% | 53,731 |
| Aug 7, 2025 | 11.76 | 11.99 | 11.76 | 11.97 | 11.97 | 1.44% | 20,816 |
| Aug 6, 2025 | 11.95 | 12.08 | 11.65 | 11.80 | 11.80 | -1.67% | 135,586 |
| Aug 5, 2025 | 12.32 | 12.39 | 12.00 | 12.00 | 12.00 | -3.15% | 34,886 |
| Aug 4, 2025 | 12.54 | 12.54 | 12.35 | 12.39 | 12.39 | -1.27% | 6,121 |
| Aug 1, 2025 | 12.59 | 12.60 | 12.53 | 12.55 | 12.55 | -0.40% | 6,332 |
| Jul 31, 2025 | 12.60 | 12.68 | 12.60 | 12.60 | 12.60 | -0.40% | 1,758 |
| Jul 30, 2025 | 12.69 | 12.69 | 12.55 | 12.65 | 12.65 | -0.32% | 497 |
| Jul 29, 2025 | 12.70 | 12.70 | 12.53 | 12.69 | 12.69 | -0.63% | 6,057 |
| Jul 28, 2025 | 12.77 | 12.78 | 12.72 | 12.77 | 12.77 | -0.08% | 13,883 |
| Jul 24, 2025 | 12.70 | 12.85 | 12.70 | 12.78 | 12.78 | 0.63% | 29,818 |
| Jul 23, 2025 | 12.62 | 12.74 | 12.52 | 12.70 | 12.70 | -0.31% | 6,382 |
| Jul 22, 2025 | 12.74 | 12.75 | 12.62 | 12.74 | 12.74 | - | 6,579 |
| Jul 21, 2025 | 12.62 | 12.74 | 12.62 | 12.74 | 12.74 | 0.31% | 27,482 |
| Jul 18, 2025 | 12.72 | 12.72 | 12.70 | 12.70 | 12.70 | - | 45,336 |
| Jul 17, 2025 | 12.72 | 12.73 | 12.70 | 12.70 | 12.70 | -0.16% | 28,910 |
| Jul 16, 2025 | 12.72 | 12.72 | 12.70 | 12.72 | 12.72 | - | 14,252 |
| Jul 15, 2025 | 12.67 | 12.73 | 12.67 | 12.72 | 12.72 | -0.08% | 40,265 |
| Jul 14, 2025 | 12.74 | 12.75 | 12.66 | 12.73 | 12.73 | -0.08% | 31,282 |
| Jul 11, 2025 | 12.70 | 12.77 | 12.65 | 12.74 | 12.74 | - | 21,566 |
| Jul 10, 2025 | 12.70 | 12.75 | 12.65 | 12.74 | 12.74 | 0.31% | 40,639 |
| Jul 9, 2025 | 12.60 | 12.75 | 12.60 | 12.70 | 12.70 | 0.79% | 49,873 |