SMART Tunisie SA (BVMT:SMART)
Tunisia · Delayed Price · Currency is TND 18.99
+0.68 (3.71%)
At close: Dec 18, 2025
SMART Tunisie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 18.75 | 19.00 | 18.74 | 18.99 | 18.99 | 3.71% | 6,010 |
| Dec 16, 2025 | 18.68 | 18.80 | 18.31 | 18.31 | 18.31 | -1.45% | 5,070 |
| Dec 15, 2025 | 18.70 | 18.70 | 18.58 | 18.58 | 18.58 | -0.64% | 102 |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 154 |
| Dec 11, 2025 | 18.75 | 18.95 | 18.65 | 18.80 | 18.80 | 0.27% | 6,074 |
| Dec 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 62 |
| Dec 9, 2025 | 18.65 | 19.00 | 18.03 | 19.00 | 19.00 | 1.88% | 15,556 |
| Dec 8, 2025 | 18.90 | 18.95 | 18.60 | 18.65 | 18.65 | - | 14,650 |
| Dec 5, 2025 | 17.80 | 18.65 | 17.80 | 18.65 | 18.65 | 4.78% | 24,386 |
| Dec 4, 2025 | 17.60 | 17.99 | 17.51 | 17.80 | 17.80 | -0.61% | 1,065 |
| Dec 3, 2025 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | 0.62% | 1,662 |
| Dec 2, 2025 | 17.70 | 17.99 | 17.70 | 17.80 | 17.80 | -1.06% | 9,116 |
| Dec 1, 2025 | 17.80 | 17.99 | 17.80 | 17.99 | 17.99 | -0.06% | 255 |
| Nov 28, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 1.12% | 5,317 |
| Nov 27, 2025 | 17.85 | 17.85 | 17.71 | 17.80 | 17.80 | -1.00% | 1,172 |
| Nov 26, 2025 | 17.82 | 17.99 | 17.80 | 17.98 | 17.98 | -0.11% | 5,344 |
| Nov 25, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | - | 5,000 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.99 | 18.00 | 18.00 | - | 5,843 |
| Nov 21, 2025 | 18.00 | 18.20 | 17.99 | 18.00 | 18.00 | - | 10,212 |
| Nov 20, 2025 | 18.00 | 18.00 | 17.82 | 18.00 | 18.00 | - | 10,473 |
| Nov 19, 2025 | 17.90 | 18.00 | 17.82 | 18.00 | 18.00 | 0.84% | 30,277 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -0.83% | 1,854 |
| Nov 17, 2025 | 18.00 | 18.19 | 18.00 | 18.00 | 18.00 | - | 131 |
| Nov 14, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 433 |
| Nov 13, 2025 | 18.00 | 18.20 | 17.97 | 18.20 | 18.20 | 1.11% | 11,578 |
| Nov 12, 2025 | 18.00 | 18.20 | 17.99 | 18.00 | 18.00 | - | 3,295 |
| Nov 11, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | - | 1,539 |
| Nov 10, 2025 | 18.10 | 18.10 | 17.99 | 18.00 | 18.00 | - | 3,624 |
| Nov 7, 2025 | 18.00 | 18.10 | 17.99 | 18.00 | 18.00 | - | 3,069 |
| Nov 6, 2025 | 18.05 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 2,257 |
| Nov 5, 2025 | 18.30 | 18.30 | 18.03 | 18.30 | 18.30 | -1.08% | 430 |
| Nov 4, 2025 | 17.99 | 18.50 | 17.70 | 18.50 | 18.50 | 3.35% | 15,808 |
| Nov 3, 2025 | 17.70 | 17.99 | 17.70 | 17.90 | 17.90 | -0.56% | 441 |
| Oct 31, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.32% | 12,598 |
| Oct 30, 2025 | 17.00 | 17.09 | 16.80 | 17.09 | 17.09 | 1.12% | 5,145 |
| Oct 29, 2025 | 16.71 | 16.90 | 16.70 | 16.90 | 16.90 | 0.90% | 5,400 |
| Oct 28, 2025 | 16.75 | 17.00 | 16.75 | 16.75 | 16.75 | - | 2,204 |
| Oct 27, 2025 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | -1.41% | 2,452 |
| Oct 24, 2025 | 16.80 | 16.99 | 16.80 | 16.99 | 16.99 | 1.13% | 5,550 |
| Oct 23, 2025 | 16.68 | 16.80 | 16.30 | 16.80 | 16.80 | 1.82% | 3,275 |
| Oct 22, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -1.08% | 1,351 |
| Oct 21, 2025 | 16.45 | 16.68 | 16.45 | 16.68 | 16.68 | 1.09% | 3,148 |
| Oct 20, 2025 | 16.55 | 16.55 | 16.45 | 16.50 | 16.50 | -1.08% | 2,622 |
| Oct 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | 115 |
| Oct 16, 2025 | 16.69 | 16.70 | 16.55 | 16.68 | 16.68 | -0.42% | 2,199 |
| Oct 14, 2025 | 16.62 | 16.80 | 16.50 | 16.75 | 16.75 | 1.82% | 546 |
| Oct 13, 2025 | 16.63 | 16.63 | 16.45 | 16.45 | 16.45 | - | 598 |
| Oct 10, 2025 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | -1.20% | 230 |
| Oct 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 6 |
| Oct 6, 2025 | 16.45 | 16.70 | 16.45 | 16.65 | 16.65 | -0.89% | 9,871 |