Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 34.48
-0.02 (-0.06%)
At close: Nov 6, 2025
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 34.50 | 35.20 | 34.00 | 34.50 | 34.50 | 0.06% | 800 |
| Nov 6, 2025 | 34.50 | 34.50 | 33.70 | 34.48 | 34.48 | -0.06% | 852 |
| Nov 5, 2025 | 33.83 | 34.50 | 33.83 | 34.50 | 34.50 | - | 505 |
| Nov 4, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 12 |
| Nov 3, 2025 | 35.29 | 35.29 | 34.30 | 34.50 | 34.50 | -0.29% | 43 |
| Oct 31, 2025 | 33.37 | 35.29 | 33.36 | 34.60 | 34.60 | -0.29% | 623 |
| Oct 30, 2025 | 35.40 | 35.40 | 34.70 | 34.70 | 34.70 | -0.86% | 102 |
| Oct 29, 2025 | 35.40 | 35.40 | 33.21 | 35.00 | 35.00 | - | 1,079 |
| Oct 28, 2025 | 35.28 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 14,528 |
| Oct 27, 2025 | 35.00 | 36.00 | 34.99 | 36.00 | 36.00 | 0.03% | 1,982 |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.25% | 5 |
| Oct 23, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 1.13% | 386 |
| Oct 22, 2025 | 35.15 | 35.50 | 34.30 | 35.50 | 35.50 | 1.43% | 1,454 |
| Oct 21, 2025 | 35.19 | 35.40 | 34.00 | 35.00 | 35.00 | -0.57% | 1,998 |
| Oct 20, 2025 | 33.50 | 35.20 | 33.13 | 35.20 | 35.20 | 5.07% | 3,837 |
| Oct 17, 2025 | 32.67 | 33.50 | 31.36 | 33.50 | 33.50 | 0.51% | 921 |
| Oct 16, 2025 | 31.06 | 33.34 | 31.06 | 33.33 | 33.33 | 3.06% | 642 |
| Oct 14, 2025 | 30.24 | 33.20 | 29.80 | 32.34 | 32.34 | 2.67% | 1,041 |
| Oct 13, 2025 | 31.60 | 33.49 | 31.50 | 31.50 | 31.50 | -5.97% | 710 |
| Oct 10, 2025 | 33.45 | 33.50 | 32.82 | 33.50 | 33.50 | - | 310 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | 2 |
| Oct 6, 2025 | 34.00 | 34.20 | 33.00 | 33.40 | 33.40 | -1.76% | 869 |
| Oct 3, 2025 | 33.80 | 34.00 | 33.20 | 34.00 | 34.00 | -0.58% | 42 |
| Oct 1, 2025 | 34.11 | 34.29 | 33.80 | 34.20 | 34.20 | -1.72% | 193 |
| Sep 29, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.90% | 130 |
| Sep 26, 2025 | 34.40 | 34.49 | 34.40 | 34.49 | 34.49 | -0.03% | 1,970 |
| Sep 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.99% | 3 |
| Sep 24, 2025 | 34.99 | 35.20 | 34.99 | 35.20 | 35.20 | 0.03% | 130 |
| Sep 23, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.85% | 16 |
| Sep 22, 2025 | 34.84 | 35.49 | 34.84 | 35.49 | 35.49 | 5.94% | 37 |
| Sep 19, 2025 | 35.38 | 35.38 | 33.50 | 33.50 | 33.50 | -4.23% | 810 |
| Sep 18, 2025 | 34.60 | 35.26 | 33.86 | 34.98 | 34.98 | -0.91% | 229 |
| Sep 17, 2025 | 35.29 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | 86 |
| Sep 16, 2025 | 34.78 | 36.00 | 33.51 | 35.40 | 35.40 | 1.75% | 8,463 |
| Sep 15, 2025 | 33.90 | 34.79 | 32.61 | 34.79 | 34.79 | 0.55% | 1,101 |
| Sep 12, 2025 | 33.60 | 34.60 | 33.11 | 34.60 | 34.60 | -1.14% | 177 |
| Sep 11, 2025 | 33.50 | 35.00 | 33.00 | 35.00 | 35.00 | 3.64% | 2,970 |
| Sep 10, 2025 | 34.47 | 34.47 | 31.80 | 33.77 | 33.77 | - | 1,078 |
| Sep 9, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -2.09% | 53 |
| Sep 5, 2025 | 34.48 | 34.49 | 34.48 | 34.49 | 34.49 | -0.03% | 47 |
| Sep 3, 2025 | 32.69 | 34.50 | 32.69 | 34.50 | 34.50 | 3.45% | 630 |
| Sep 2, 2025 | 32.49 | 33.50 | 32.49 | 33.35 | 33.35 | 2.65% | 2,713 |
| Sep 1, 2025 | 32.00 | 32.49 | 31.90 | 32.49 | 32.49 | 2.17% | 1,040 |
| Aug 29, 2025 | 30.89 | 31.80 | 30.30 | 31.80 | 31.80 | 3.25% | 1,495 |
| Aug 28, 2025 | 30.50 | 30.90 | 29.50 | 30.80 | 30.80 | -0.32% | 3,116 |
| Aug 27, 2025 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 0.03% | 192 |
| Aug 26, 2025 | 30.78 | 30.89 | 30.78 | 30.89 | 30.89 | -1.28% | 16 |
| Aug 22, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.03% | 30 |
| Aug 21, 2025 | 30.35 | 31.40 | 30.35 | 31.30 | 31.30 | -0.95% | 342 |
| Aug 20, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | 206 |