SMART Tunisie SA (BVMT:SMART)
Tunisia · Delayed Price · Currency is TND 16.25
+0.54 (3.44%)
At close: Sep 3, 2025
SMART Tunisie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.20 | 16.25 | 16.00 | 16.25 | 16.25 | 3.44% | 714 |
| Sep 2, 2025 | 16.30 | 16.30 | 15.70 | 15.71 | 15.71 | -3.62% | 1,497 |
| Sep 1, 2025 | 15.58 | 16.38 | 15.45 | 16.30 | 16.30 | 4.62% | 9,287 |
| Aug 29, 2025 | 15.40 | 15.60 | 15.40 | 15.58 | 15.58 | -0.13% | 552 |
| Aug 28, 2025 | 15.41 | 15.60 | 15.40 | 15.60 | 15.60 | - | 471 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | -0.32% | 601 |
| Aug 26, 2025 | 15.65 | 15.65 | 15.40 | 15.65 | 15.65 | 1.95% | 910 |
| Aug 25, 2025 | 15.35 | 15.59 | 15.35 | 15.35 | 15.35 | -1.92% | 1,520 |
| Aug 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% | 100 |
| Aug 21, 2025 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | -0.06% | 197 |
| Aug 20, 2025 | 15.40 | 15.75 | 15.38 | 15.75 | 15.75 | -0.32% | 2,883 |
| Aug 18, 2025 | 15.60 | 15.80 | 15.40 | 15.80 | 15.80 | 0.06% | 640 |
| Aug 15, 2025 | 15.40 | 15.79 | 15.40 | 15.79 | 15.79 | -0.06% | 1,337 |
| Aug 14, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | - | 850 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.58 | 15.80 | 15.80 | - | 215 |
| Aug 11, 2025 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | -0.19% | 3,062 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.80 | 15.83 | 15.83 | 0.19% | 2,703 |
| Aug 7, 2025 | 15.40 | 15.80 | 15.35 | 15.80 | 15.80 | 2.60% | 357 |
| Aug 6, 2025 | 15.40 | 15.85 | 15.40 | 15.40 | 15.40 | -3.14% | 608 |
| Aug 5, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 131 |
| Aug 4, 2025 | 15.52 | 15.89 | 15.49 | 15.70 | 15.70 | -1.57% | 3,408 |
| Aug 1, 2025 | 15.95 | 15.95 | 15.92 | 15.95 | 15.95 | - | 262 |
| Jul 31, 2025 | 15.99 | 15.99 | 15.50 | 15.95 | 15.95 | -0.31% | 254 |
| Jul 30, 2025 | 15.43 | 16.00 | 15.40 | 16.00 | 16.00 | 3.69% | 11,060 |
| Jul 29, 2025 | 15.30 | 15.43 | 14.51 | 15.43 | 15.43 | 0.52% | 15,487 |
| Jul 28, 2025 | 15.44 | 15.44 | 15.30 | 15.35 | 15.35 | -0.58% | 673 |
| Jul 24, 2025 | 15.20 | 15.44 | 15.20 | 15.44 | 15.44 | 2.18% | 41,057 |
| Jul 23, 2025 | 15.11 | 15.17 | 15.11 | 15.11 | 15.11 | -0.59% | 6,318 |
| Jul 22, 2025 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | -1.55% | 7,726 |
| Jul 21, 2025 | 15.01 | 15.45 | 15.01 | 15.44 | 15.44 | 2.93% | 54,009 |
| Jul 18, 2025 | 14.90 | 15.10 | 14.89 | 15.00 | 15.00 | 1.35% | 48,574 |
| Jul 17, 2025 | 14.80 | 14.99 | 14.80 | 14.80 | 14.80 | 0.07% | 13,648 |
| Jul 16, 2025 | 14.60 | 14.85 | 14.60 | 14.79 | 14.79 | 1.37% | 9,208 |
| Jul 15, 2025 | 14.35 | 14.60 | 14.35 | 14.59 | 14.59 | 1.81% | 16,691 |
| Jul 14, 2025 | 14.20 | 14.40 | 14.20 | 14.33 | 14.33 | 0.92% | 18,540 |
| Jul 11, 2025 | 14.20 | 14.25 | 14.18 | 14.20 | 14.20 | - | 14,663 |
| Jul 10, 2025 | 14.15 | 14.30 | 14.10 | 14.20 | 14.20 | 0.14% | 18,971 |
| Jul 9, 2025 | 14.00 | 14.19 | 13.99 | 14.18 | 14.18 | -0.07% | 10,600 |
| Jul 8, 2025 | 14.10 | 14.45 | 14.00 | 14.19 | 14.19 | 0.64% | 11,505 |
| Jul 7, 2025 | 13.47 | 14.27 | 13.47 | 14.10 | 14.10 | 4.68% | 23,515 |
| Jul 4, 2025 | 13.11 | 13.49 | 13.11 | 13.47 | 13.47 | 2.82% | 29,835 |
| Jul 3, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 4.80% | 8,221 |
| Jul 2, 2025 | 12.30 | 12.75 | 12.25 | 12.50 | 12.50 | 1.63% | 27,893 |
| Jul 1, 2025 | 12.34 | 12.34 | 12.30 | 12.30 | 12.30 | -0.49% | 925 |
| Jun 30, 2025 | 12.38 | 12.50 | 12.36 | 12.36 | 12.36 | -1.12% | 1,413 |
| Jun 27, 2025 | 12.44 | 12.51 | 12.39 | 12.50 | 12.50 | - | 484,975 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Jun 24, 2025 | 12.50 | 12.50 | 12.48 | 12.50 | 12.50 | - | 779 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | - | 3,620 |
| Jun 20, 2025 | 12.19 | 12.55 | 12.19 | 12.50 | 12.50 | 2.54% | 7,736 |