Societe Tunisienne de Verreries (BVMT:SOTUV)
Tunisia · Delayed Price · Currency is TND 13.70
0.00 (0.00%)
At close: Oct 8, 2025
BVMT:SOTUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | - | 916 |
| Oct 7, 2025 | 13.80 | 13.98 | 13.70 | 13.70 | 13.70 | -1.79% | 7,541 |
| Oct 6, 2025 | 13.76 | 14.00 | 13.76 | 13.95 | 13.95 | 1.45% | 522 |
| Oct 3, 2025 | 13.82 | 14.00 | 13.75 | 13.75 | 13.75 | -0.87% | 3,098 |
| Oct 2, 2025 | 13.99 | 14.00 | 13.80 | 13.87 | 13.87 | -0.86% | 3,037 |
| Oct 1, 2025 | 13.99 | 14.00 | 13.90 | 13.99 | 13.99 | - | 2,843 |
| Sep 30, 2025 | 14.10 | 14.10 | 13.80 | 13.99 | 13.99 | -0.85% | 4,830 |
| Sep 29, 2025 | 14.15 | 14.19 | 14.00 | 14.11 | 14.11 | 0.07% | 8,550 |
| Sep 26, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 17,184 |
| Sep 25, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 0.59% | 2,163 |
| Sep 24, 2025 | 13.90 | 13.95 | 13.67 | 13.67 | 13.67 | -0.22% | 2,935 |
| Sep 23, 2025 | 13.94 | 13.95 | 13.61 | 13.70 | 13.70 | - | 11,163 |
| Sep 22, 2025 | 13.96 | 13.96 | 13.50 | 13.70 | 13.70 | -0.22% | 20,864 |
| Sep 19, 2025 | 13.60 | 14.00 | 13.60 | 13.73 | 13.73 | 3.23% | 43,636 |
| Sep 18, 2025 | 13.36 | 13.55 | 13.30 | 13.30 | 13.30 | -1.12% | 10,445 |
| Sep 17, 2025 | 13.45 | 13.45 | 13.37 | 13.45 | 13.45 | -0.74% | 8,046 |
| Sep 16, 2025 | 13.45 | 13.55 | 13.36 | 13.55 | 13.55 | 0.74% | 1,680 |
| Sep 15, 2025 | 13.60 | 13.60 | 13.36 | 13.45 | 13.45 | - | 1,086 |
| Sep 12, 2025 | 13.36 | 13.48 | 13.30 | 13.45 | 13.45 | 0.60% | 6,387 |
| Sep 11, 2025 | 13.35 | 13.49 | 13.35 | 13.37 | 13.37 | -0.22% | 4,922 |
| Sep 10, 2025 | 13.37 | 13.40 | 13.35 | 13.40 | 13.40 | -0.30% | 6,022 |
| Sep 9, 2025 | 13.45 | 13.45 | 13.37 | 13.44 | 13.44 | -0.81% | 3,658 |
| Sep 8, 2025 | 13.55 | 13.55 | 13.37 | 13.55 | 13.55 | - | 1,119 |
| Sep 5, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.88% | 2,477 |
| Sep 3, 2025 | 13.68 | 13.68 | 13.67 | 13.67 | 13.67 | 2.01% | 30 |
| Sep 2, 2025 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | - | 3,784 |
| Sep 1, 2025 | 13.75 | 13.79 | 13.40 | 13.40 | 13.40 | -2.55% | 10,350 |
| Aug 29, 2025 | 13.50 | 13.78 | 13.50 | 13.75 | 13.75 | 1.85% | 1,553 |
| Aug 28, 2025 | 13.35 | 13.50 | 13.30 | 13.50 | 13.50 | 1.12% | 5,240 |
| Aug 27, 2025 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.45% | 3,701 |
| Aug 26, 2025 | 13.11 | 13.29 | 13.10 | 13.29 | 13.29 | 0.68% | 7,474 |
| Aug 25, 2025 | 13.20 | 13.29 | 13.10 | 13.20 | 13.20 | -0.75% | 1,560 |
| Aug 22, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 1,644 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 50 |
| Aug 20, 2025 | 13.36 | 13.36 | 13.00 | 13.30 | 13.30 | -0.45% | 18,134 |
| Aug 19, 2025 | 13.39 | 13.39 | 13.30 | 13.36 | 13.36 | -0.22% | 2,476 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.30 | 13.39 | 13.39 | -0.07% | 2,335 |
| Aug 15, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | - | 1,656 |
| Aug 14, 2025 | 13.46 | 13.47 | 13.40 | 13.40 | 13.40 | - | 1,466 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | -0.22% | 1,290 |
| Aug 11, 2025 | 13.30 | 13.45 | 13.20 | 13.43 | 13.43 | 0.22% | 10,056 |
| Aug 8, 2025 | 13.45 | 13.46 | 13.30 | 13.40 | 13.40 | -0.45% | 1,412 |
| Aug 7, 2025 | 13.45 | 13.46 | 13.40 | 13.46 | 13.46 | 0.07% | 2,234 |
| Aug 6, 2025 | 13.46 | 13.46 | 13.40 | 13.45 | 13.45 | - | 5,383 |
| Aug 5, 2025 | 13.45 | 13.47 | 13.45 | 13.45 | 13.45 | - | 841 |
| Aug 4, 2025 | 13.21 | 13.45 | 13.20 | 13.45 | 13.45 | 1.89% | 522 |
| Aug 1, 2025 | 13.19 | 13.38 | 13.18 | 13.20 | 13.20 | 0.08% | 8,986 |
| Jul 31, 2025 | 13.19 | 13.19 | 13.18 | 13.19 | 13.19 | 0.08% | 1,200 |
| Jul 30, 2025 | 13.10 | 13.19 | 13.10 | 13.18 | 13.18 | - | 2,697 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.10 | 13.18 | 13.18 | -0.38% | 3,577 |