SMART Tunisie SA (BVMT:SMART)
Tunisia · Delayed Price · Currency is TND 18.00
0.00 (0.00%)
At close: Nov 7, 2025
SMART Tunisie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |