Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia · Delayed Price · Currency is TND 5.70
-0.01 (-0.18%)
At close: Sep 12, 2025
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.65 | 5.79 | 5.64 | 5.70 | 5.70 | -0.18% | 27,339 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | -1.72% | 7,476 |
| Sep 10, 2025 | 5.89 | 5.95 | 5.81 | 5.81 | 5.81 | -1.36% | 10,459 |
| Sep 9, 2025 | 5.94 | 5.95 | 5.80 | 5.89 | 5.89 | -1.01% | 577 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.77 | 5.95 | 5.95 | 0.85% | 7,778 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.90 | - | 4,524 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.83 | 5.90 | 5.90 | -3.44% | 10,989 |
| Sep 2, 2025 | 6.15 | 6.17 | 6.02 | 6.11 | 6.11 | -0.65% | 7,877 |
| Sep 1, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 5,760 |
| Aug 29, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 2.46% | 3,348 |
| Aug 28, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 2,901 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.17% | 12,261 |
| Aug 26, 2025 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 2.04% | 2,132 |
| Aug 25, 2025 | 5.80 | 5.88 | 5.80 | 5.87 | 5.87 | 1.21% | 3,098 |
| Aug 22, 2025 | 5.83 | 5.87 | 5.75 | 5.80 | 5.80 | -0.68% | 9,899 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.75 | 5.84 | 5.84 | 1.57% | 2,362 |
| Aug 20, 2025 | 5.84 | 5.84 | 5.65 | 5.75 | 5.75 | -1.71% | 9,745 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.17% | 1,622 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.70 | 5.84 | 5.84 | 2.46% | 2,376 |
| Aug 15, 2025 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | - | 3,633 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 38,526 |
| Aug 12, 2025 | 5.80 | 5.90 | 5.77 | 5.80 | 5.80 | - | 8,882 |
| Aug 11, 2025 | 6.22 | 6.22 | 5.80 | 5.80 | 5.80 | -6.00% | 32,361 |
| Aug 8, 2025 | 6.26 | 6.26 | 6.11 | 6.17 | 6.17 | -1.12% | 4,799 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | 0.32% | 2,092 |
| Aug 6, 2025 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | - | 791 |
| Aug 5, 2025 | 6.22 | 6.22 | 6.11 | 6.22 | 6.22 | -0.48% | 3,840 |
| Aug 4, 2025 | 6.10 | 6.28 | 6.10 | 6.25 | 6.25 | -0.48% | 1,429 |
| Aug 1, 2025 | 6.30 | 6.35 | 6.00 | 6.28 | 6.28 | 2.78% | 18,158 |
| Jul 31, 2025 | 6.08 | 6.14 | 6.00 | 6.11 | 6.11 | 0.83% | 10,717 |
| Jul 30, 2025 | 6.01 | 6.14 | 5.97 | 6.06 | 6.06 | 1.00% | 49,658 |
| Jul 29, 2025 | 6.01 | 6.13 | 5.90 | 6.00 | 6.00 | -14.29% | 57,276 |
| Jul 23, 2025 | 7.00 | 7.07 | 7.00 | 7.00 | 7.00 | 0.86% | 36,261 |
| Jul 22, 2025 | 6.72 | 6.94 | 6.60 | 6.94 | 6.94 | 3.74% | 30,197 |
| Jul 21, 2025 | 6.73 | 6.73 | 6.60 | 6.69 | 6.69 | - | 8,901 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.51 | 6.69 | 6.69 | -0.30% | 3,138 |
| Jul 17, 2025 | 6.54 | 6.73 | 6.54 | 6.71 | 6.71 | 3.23% | 18,920 |
| Jul 16, 2025 | 6.50 | 6.54 | 6.46 | 6.50 | 6.50 | - | 28,383 |
| Jul 15, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 12,507 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 3,622 |
| Jul 11, 2025 | 6.50 | 6.58 | 6.50 | 6.50 | 6.50 | - | 3,166 |
| Jul 10, 2025 | 6.49 | 6.50 | 6.41 | 6.50 | 6.50 | 0.46% | 14,513 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.44 | 6.47 | 6.47 | -0.31% | 390 |
| Jul 8, 2025 | 6.49 | 6.49 | 6.40 | 6.49 | 6.49 | - | 1,905 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.37 | 6.49 | 6.49 | - | 1,799 |
| Jul 4, 2025 | 6.45 | 6.49 | 6.41 | 6.49 | 6.49 | -0.15% | 2,759 |
| Jul 3, 2025 | 6.52 | 6.55 | 6.50 | 6.50 | 6.50 | - | 567 |
| Jul 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 2,947 |
| Jul 1, 2025 | 6.56 | 6.63 | 6.55 | 6.55 | 6.55 | - | 63 |
| Jun 30, 2025 | 6.36 | 6.55 | 6.36 | 6.55 | 6.55 | 2.99% | 6,887 |