Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia · Delayed Price · Currency is TND 25.85
-0.39 (-1.49%)
At close: Aug 24, 2026
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.33 | 26.33 | 25.77 | 25.85 | 25.85 | -1.49% | 2,879 |
| Aug 21, 2026 | 26.24 | 27.00 | 26.20 | 26.24 | 26.24 | 0.08% | 12,940 |
| Aug 20, 2026 | 25.65 | 26.75 | 25.60 | 26.22 | 26.22 | 2.42% | 38,845 |
| Aug 19, 2026 | 25.50 | 25.75 | 24.75 | 25.60 | 25.60 | 3.43% | 32,390 |
| Aug 18, 2026 | 23.50 | 24.90 | 23.00 | 24.75 | 24.75 | 5.32% | 25,945 |
| Aug 17, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.69% | 8,903 |
| Aug 14, 2026 | 24.35 | 24.65 | 24.00 | 24.40 | 24.40 | -1.21% | 3,668 |
| Aug 12, 2026 | 24.70 | 24.95 | 24.30 | 24.70 | 24.70 | -0.44% | 6,345 |
| Aug 11, 2026 | 25.40 | 25.40 | 24.81 | 24.81 | 24.81 | -2.32% | 5,815 |
| Aug 10, 2026 | 25.40 | 25.70 | 25.30 | 25.40 | 25.40 | -1.89% | 9,288 |
| Aug 7, 2026 | 26.00 | 26.00 | 25.88 | 25.89 | 25.89 | -0.38% | 6,637 |
| Aug 6, 2026 | 25.64 | 25.99 | 25.22 | 25.99 | 25.99 | 1.37% | 10,011 |
| Aug 5, 2026 | 25.62 | 25.70 | 25.20 | 25.64 | 25.64 | -0.23% | 2,937 |
| Aug 4, 2026 | 25.72 | 26.25 | 25.60 | 25.70 | 25.70 | - | 8,505 |
| Aug 3, 2026 | 25.99 | 25.99 | 25.25 | 25.70 | 25.70 | -0.08% | 2,024 |
| Jul 31, 2026 | 25.07 | 25.79 | 25.00 | 25.72 | 25.72 | 2.63% | 53,290 |
| Jul 30, 2026 | 25.00 | 25.88 | 25.00 | 25.06 | 25.06 | 2.29% | 64,703 |
| Jul 29, 2026 | 22.62 | 24.50 | 22.62 | 24.50 | 24.50 | 1.83% | 41,128 |
| Jul 28, 2026 | 24.80 | 25.57 | 24.06 | 24.06 | 24.06 | -3.95% | 2,803 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.39% | 9,946 |
| Jul 24, 2026 | 26.45 | 26.45 | 25.50 | 26.20 | 26.20 | -0.95% | 27,531 |
| Jul 23, 2026 | 27.00 | 27.25 | 26.00 | 26.45 | 26.45 | -0.19% | 48,990 |
| Jul 22, 2026 | 26.00 | 27.30 | 26.00 | 26.50 | 26.50 | 1.92% | 44,458 |
| Jul 21, 2026 | 25.40 | 26.00 | 24.80 | 26.00 | 26.00 | 2.36% | 44,466 |
| Jul 20, 2026 | 26.20 | 26.20 | 25.00 | 25.40 | 25.40 | -3.42% | 19,014 |
| Jul 17, 2026 | 26.99 | 27.00 | 26.00 | 26.30 | 26.30 | -2.59% | 19,610 |
| Jul 16, 2026 | 28.30 | 28.30 | 27.00 | 27.00 | 27.00 | -4.49% | 12,642 |
| Jul 15, 2026 | 28.67 | 29.00 | 27.85 | 28.27 | 28.27 | 2.54% | 17,195 |
| Jul 14, 2026 | 26.10 | 27.57 | 26.01 | 27.57 | 27.57 | 6.00% | 50,156 |
| Jul 13, 2026 | 25.70 | 26.48 | 25.64 | 26.01 | 26.01 | 0.04% | 19,985 |
| Jul 10, 2026 | 26.50 | 26.90 | 25.50 | 26.00 | 26.00 | -1.52% | 65,033 |
| Jul 9, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 5.98% | 31,485 |
| Jul 8, 2026 | 23.26 | 24.91 | 22.50 | 24.91 | 24.91 | 6.00% | 22,078 |
| Jul 7, 2026 | 24.20 | 24.45 | 23.50 | 23.50 | 23.50 | -5.01% | 25,691 |
| Jul 6, 2026 | 25.40 | 25.49 | 24.35 | 24.74 | 24.74 | -2.94% | 43,051 |
| Jul 3, 2026 | 25.05 | 25.79 | 25.05 | 25.49 | 25.49 | - | 15,855 |
| Jul 2, 2026 | 25.01 | 26.25 | 25.00 | 25.49 | 25.49 | -1.96% | 22,692 |
| Jul 1, 2026 | 26.26 | 26.50 | 24.75 | 26.00 | 26.00 | -0.95% | 151,652 |
| Jun 30, 2026 | 26.50 | 26.99 | 25.60 | 26.25 | 26.25 | 3.06% | 152,845 |
| Jun 29, 2026 | 24.99 | 25.47 | 24.99 | 25.47 | 25.47 | 12.35% | 49,379 |
| Jun 25, 2026 | 22.50 | 22.67 | 22.00 | 22.67 | 22.67 | 5.98% | 66,561 |
| Jun 24, 2026 | 21.39 | 21.39 | 20.58 | 21.39 | 21.39 | 6.00% | 38,160 |
| Jun 23, 2026 | 19.80 | 20.18 | 19.25 | 20.18 | 20.18 | 5.99% | 123,374 |
| Jun 22, 2026 | 19.04 | 19.04 | 18.49 | 19.04 | 19.04 | 12.26% | 63,106 |
| Jun 18, 2026 | 16.49 | 16.96 | 16.49 | 16.96 | 16.96 | 6.00% | 129,715 |
| Jun 17, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 5.96% | 72,640 |
| Jun 15, 2026 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 4.50% | 95,143 |
| Jun 12, 2026 | 13.75 | 14.50 | 13.41 | 14.45 | 14.45 | 5.24% | 52,861 |
| Jun 11, 2026 | 14.19 | 14.36 | 13.60 | 13.73 | 13.73 | -3.24% | 29,572 |
| Jun 10, 2026 | 14.38 | 14.50 | 14.01 | 14.19 | 14.19 | -2.14% | 15,817 |