Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia · Delayed Price · Currency is TND 5.10
-0.07 (-1.35%)
At close: Nov 27, 2025
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.01 | 5.19 | 5.01 | 5.17 | 5.17 | 1.57% | 1,574 |
| Nov 25, 2025 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | - | 1,339 |
| Nov 24, 2025 | 5.09 | 5.16 | 5.09 | 5.09 | 5.09 | - | 3,346 |
| Nov 21, 2025 | 5.09 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | 4,985 |
| Nov 20, 2025 | 5.11 | 5.15 | 5.06 | 5.06 | 5.06 | -2.13% | 5,845 |
| Nov 19, 2025 | 5.14 | 5.20 | 5.14 | 5.17 | 5.17 | 0.58% | 1,945 |
| Nov 18, 2025 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 0.78% | 1,984 |
| Nov 17, 2025 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 2,602 |
| Nov 14, 2025 | 5.03 | 5.27 | 5.03 | 5.20 | 5.20 | -1.89% | 1,838 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 2,843 |
| Nov 12, 2025 | 5.17 | 5.38 | 5.17 | 5.30 | 5.30 | 2.51% | 7,673 |
| Nov 11, 2025 | 5.00 | 5.23 | 5.00 | 5.17 | 5.17 | 3.40% | 22,918 |
| Nov 10, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 8,416 |
| Nov 7, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | - | 2,435 |
| Nov 5, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 1,343 |
| Nov 4, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 2,182 |
| Nov 3, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 1,106 |
| Oct 31, 2025 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | -0.60% | 716 |
| Oct 30, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.20% | 1,010 |
| Oct 29, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.20% | 418 |
| Oct 28, 2025 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | -0.40% | 1,004 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,274 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 504 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | 1.02% | 3,679 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 2,533 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.90 | 4.97 | 4.97 | 2.69% | 12,092 |
| Oct 20, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 1,010 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 2,054 |
| Oct 16, 2025 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 1,229 |
| Oct 14, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 2,415 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -1.21% | 807 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 100 |
| Oct 9, 2025 | 4.93 | 4.97 | 4.90 | 4.96 | 4.96 | -1.98% | 1,415 |
| Oct 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | 86 |
| Oct 7, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.40% | 561 |
| Oct 6, 2025 | 4.92 | 5.05 | 4.91 | 5.05 | 5.05 | 2.85% | 1,180 |
| Oct 3, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | -1.41% | 1,857 |
| Oct 2, 2025 | 5.00 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 856 |
| Oct 1, 2025 | 5.16 | 5.16 | 4.98 | 5.10 | 5.10 | 2.20% | 247 |
| Sep 30, 2025 | 5.04 | 5.06 | 4.99 | 4.99 | 4.99 | -1.38% | 4,057 |
| Sep 29, 2025 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | -1.75% | 1,181 |
| Sep 26, 2025 | 5.14 | 5.15 | 5.00 | 5.15 | 5.15 | - | 2,644 |
| Sep 25, 2025 | 5.00 | 5.15 | 4.90 | 5.15 | 5.15 | 3.21% | 3,310 |
| Sep 24, 2025 | 4.91 | 4.99 | 4.85 | 4.99 | 4.99 | 0.60% | 14,880 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -2.36% | 12,913 |
| Sep 22, 2025 | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | -3.05% | 6,917 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.14 | 5.24 | 5.24 | - | 8,258 |
| Sep 18, 2025 | 5.22 | 5.24 | 4.95 | 5.24 | 5.24 | - | 13,466 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.22 | 5.24 | 5.24 | -3.32% | 14,634 |
| Sep 16, 2025 | 5.32 | 5.49 | 5.31 | 5.42 | 5.42 | 1.88% | 10,384 |