Essoukna (BVMT:SOKNA)
Tunisia · Delayed Price · Currency is TND 2.450
0.00 (0.00%)
At close: Sep 12, 2025
Essoukna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.49% | 1,996 |
| Sep 12, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | - | 11 |
| Sep 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | 1 |
| Sep 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 60 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 60 |
| Sep 8, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -1.67% | 3,559 |
| Sep 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.40% | 810 |
| Sep 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 10 |
| Sep 2, 2025 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -1.92% | 512 |
| Sep 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,232 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 1,698 |
| Aug 28, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1,605 |
| Aug 27, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 1.19% | 6,357 |
| Aug 26, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -1.18% | 964 |
| Aug 25, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 0.79% | 352 |
| Aug 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.12% | 2 |
| Aug 21, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | -3.57% | 8,726 |
| Aug 20, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -1.18% | 3,058 |
| Aug 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 21,660 |
| Aug 18, 2025 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | 6.43% | 11,511 |
| Aug 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.32% | 9,490 |
| Aug 12, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 4.33% | 18,602 |
| Aug 11, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.05% | 7,414 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 7,100 |
| Aug 7, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | - | 705 |
| Aug 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 6,842 |
| Aug 5, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 1.38% | 6,401 |
| Aug 4, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 2.36% | 19,372 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 3,000 |
| Jul 30, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | -0.47% | 336 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | 2.90% | 1,680 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -3.72% | 540 |
| Jul 24, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 4.37% | 4,304 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | 3,070 |
| Jul 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | 5,586 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 3,193 |
| Jul 18, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -2.07% | 8,961 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 70 |
| Jul 16, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | - | 119 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,400 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 200 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 1.58% | 210 |
| Jul 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 825 |
| Jul 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 10 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 200 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 10 |
| Jul 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 1,240 |
| Jul 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 50 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | 10 |
| Jun 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 5,251 |