Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia · Delayed Price · Currency is TND 4.990
0.00 (0.00%)
At close: Nov 7, 2025
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 5.35 | 5.40 | 5.20 | 5.32 | 5.32 | -6.67% | 11,234 |
| Sep 12, 2025 | 5.65 | 5.79 | 5.64 | 5.70 | 5.20 | -0.18% | 27,339 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.21 | -1.72% | 7,476 |
| Sep 10, 2025 | 5.89 | 5.95 | 5.81 | 5.81 | 5.30 | -1.36% | 10,459 |
| Sep 9, 2025 | 5.94 | 5.95 | 5.80 | 5.89 | 5.37 | -1.01% | 577 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.77 | 5.95 | 5.43 | 0.85% | 7,778 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.38 | - | 4,524 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.83 | 5.90 | 5.38 | -3.44% | 10,989 |
| Sep 2, 2025 | 6.15 | 6.17 | 6.02 | 6.11 | 5.57 | -0.65% | 7,877 |
| Sep 1, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 5.61 | -1.60% | 5,760 |
| Aug 29, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 5.70 | 2.46% | 3,348 |
| Aug 28, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.57 | 1.67% | 2,901 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.47 | 0.17% | 12,261 |