Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia · Delayed Price · Currency is TND 5.10
+0.07 (1.39%)
At close: Dec 18, 2025
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.39% | 781 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 1,536 |
| Dec 15, 2025 | 5.07 | 5.14 | 5.02 | 5.10 | 5.10 | 0.59% | 996 |
| Dec 12, 2025 | 5.09 | 5.11 | 5.00 | 5.07 | 5.07 | 1.60% | 4,387 |
| Dec 11, 2025 | 5.01 | 5.08 | 4.99 | 4.99 | 4.99 | -1.19% | 1,052 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -0.98% | 552 |
| Dec 9, 2025 | 5.14 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 1,707 |
| Dec 8, 2025 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 1.98% | 1,999 |
| Dec 5, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | -0.40% | 2,585 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | - | 2,435 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.06 | 5.06 | 0.20% | 3,349 |
| Dec 2, 2025 | 5.01 | 5.07 | 5.00 | 5.05 | 5.05 | 0.80% | 3,248 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | -2.72% | 8,551 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 1,638 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.35% | 411 |
| 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 |