SMART Tunisie SA (BVMT:SMART)
Tunisia · Delayed Price · Currency is TND 16.80
0.00 (0.00%)
At close: Oct 3, 2025
SMART Tunisie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 2 |
| Oct 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% | 55 |
| Oct 1, 2025 | 16.99 | 16.99 | 16.74 | 16.77 | 16.77 | -0.47% | 2,310 |
| Sep 30, 2025 | 16.85 | 16.98 | 16.73 | 16.85 | 16.85 | - | 2,254 |
| Sep 29, 2025 | 16.30 | 16.88 | 16.30 | 16.85 | 16.85 | 0.90% | 2,395 |
| Sep 26, 2025 | 16.39 | 16.70 | 16.39 | 16.70 | 16.70 | -0.12% | 2,938 |
| Sep 25, 2025 | 16.56 | 16.79 | 16.56 | 16.72 | 16.72 | 0.97% | 10,361 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.50 | 16.56 | 16.56 | -0.96% | 2,666 |
| Sep 23, 2025 | 16.00 | 16.78 | 16.00 | 16.72 | 16.72 | 4.50% | 23,152 |
| Sep 22, 2025 | 15.85 | 16.00 | 15.22 | 16.00 | 16.00 | -1.11% | 2,446 |
| Sep 19, 2025 | 16.15 | 16.18 | 15.81 | 16.18 | 16.18 | 2.08% | 3,926 |
| Sep 18, 2025 | 16.15 | 16.15 | 15.85 | 15.85 | 15.85 | -1.86% | 1,418 |
| Sep 17, 2025 | 16.17 | 16.17 | 15.85 | 16.15 | 16.15 | -0.12% | 1,025 |
| Sep 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 42 |
| Sep 15, 2025 | 15.80 | 16.17 | 15.80 | 16.17 | 16.17 | 1.06% | 1,175 |
| Sep 12, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | -1.23% | 32 |
| Sep 8, 2025 | 16.20 | 16.24 | 16.20 | 16.20 | 16.20 | -0.31% | 833 |
| 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 |