Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 34.60
-0.40 (-1.14%)
At close: Sep 12, 2025
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 31.40 | 32.00 | 31.00 | 31.80 | 31.80 | -0.62% | 1,394 |
| Aug 18, 2025 | 32.09 | 32.09 | 31.40 | 32.00 | 32.00 | -3.03% | 216 |
| Aug 15, 2025 | 32.34 | 33.00 | 32.00 | 33.00 | 33.00 | - | 150 |
| Aug 14, 2025 | 33.35 | 33.35 | 32.90 | 33.00 | 33.00 | -1.49% | 1,170 |
| Aug 12, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 126 |
| Aug 11, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.19% | 1,178 |
| Aug 8, 2025 | 31.48 | 31.98 | 31.48 | 31.98 | 31.98 | 1.59% | 514 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.55% | 10 |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 20 |
| Aug 4, 2025 | 29.99 | 30.00 | 29.40 | 30.00 | 30.00 | 3.31% | 1,374 |
| Aug 1, 2025 | 27.40 | 29.04 | 27.40 | 29.04 | 29.04 | 5.99% | 3,269 |
| Jul 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.07% | 10 |
| Jul 30, 2025 | 27.20 | 27.39 | 27.00 | 27.38 | 27.38 | 1.41% | 293 |
| Jul 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.41% | 360 |
| Jul 28, 2025 | 26.89 | 26.89 | 26.88 | 26.89 | 26.89 | 1.86% | 239 |
| Jul 24, 2025 | 25.45 | 26.50 | 25.45 | 26.40 | 26.40 | 2.84% | 1,753 |
| Jul 23, 2025 | 25.00 | 25.67 | 25.00 | 25.67 | 25.67 | 2.48% | 2,012 |
| Jul 22, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.20% | 305 |
| Jul 21, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.28% | 145 |
| Jul 18, 2025 | 25.00 | 25.17 | 25.00 | 25.17 | 25.17 | 0.68% | 82 |
| Jul 17, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -0.71% | 228 |
| Jul 16, 2025 | 24.59 | 25.20 | 24.59 | 25.18 | 25.18 | 2.36% | 201 |
| Jul 15, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.78% | 167 |
| Jul 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.77% | 20 |
| Jul 11, 2025 | 24.80 | 25.09 | 24.60 | 24.60 | 24.60 | -2.38% | 556 |
| Jul 10, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | -0.40% | 12 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 100 |
| Jul 8, 2025 | 25.18 | 25.35 | 25.18 | 25.35 | 25.35 | -1.32% | 6 |
| Jul 3, 2025 | 25.70 | 25.90 | 25.50 | 25.69 | 25.69 | -0.04% | 277 |
| Jul 2, 2025 | 25.60 | 25.80 | 25.30 | 25.70 | 25.70 | -0.23% | 111 |
| Jul 1, 2025 | 25.40 | 25.80 | 25.01 | 25.76 | 25.76 | 1.82% | 1,644 |
| Jun 30, 2025 | 24.80 | 25.40 | 24.55 | 25.30 | 25.30 | 2.02% | 724 |
| Jun 27, 2025 | 23.80 | 24.80 | 23.70 | 24.80 | 24.80 | 5.98% | 3,397 |
| Jun 25, 2025 | 22.59 | 23.40 | 22.58 | 23.40 | 23.40 | -3.31% | 1,840 |