Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 57.95
-0.05 (-0.09%)
At close: Mar 19, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 58.66 | 58.99 | 57.51 | 58.00 | 58.00 | -3.09% | 1,117 |
| Mar 17, 2026 | 60.00 | 60.00 | 57.00 | 59.85 | 59.85 | 1.61% | 1,244 |
| Mar 16, 2026 | 58.99 | 58.99 | 58.00 | 58.90 | 58.90 | -0.15% | 413 |
| Mar 13, 2026 | 59.80 | 59.89 | 58.80 | 58.99 | 58.99 | -1.65% | 367 |
| Mar 12, 2026 | 59.97 | 60.00 | 59.00 | 59.98 | 59.98 | -0.02% | 349 |
| Mar 11, 2026 | 60.00 | 60.10 | 58.90 | 59.99 | 59.99 | -0.02% | 339 |
| Mar 10, 2026 | 60.10 | 60.20 | 58.97 | 60.00 | 60.00 | -0.48% | 864 |
| Mar 9, 2026 | 60.40 | 60.40 | 60.00 | 60.29 | 60.29 | -0.26% | 737 |
| Mar 6, 2026 | 59.00 | 61.00 | 59.00 | 60.45 | 60.45 | -0.87% | 741 |
| Mar 4, 2026 | 60.90 | 60.99 | 60.90 | 60.98 | 60.98 | -0.11% | 450 |
| Mar 3, 2026 | 61.29 | 61.29 | 61.05 | 61.05 | 61.05 | -0.41% | 154 |
| Mar 2, 2026 | 61.00 | 61.30 | 60.90 | 61.30 | 61.30 | 0.18% | 1,001 |
| Feb 27, 2026 | 60.51 | 61.47 | 60.00 | 61.19 | 61.19 | -0.24% | 858 |
| Feb 26, 2026 | 61.51 | 61.51 | 61.30 | 61.34 | 61.34 | -0.65% | 541 |
| Feb 25, 2026 | 61.80 | 61.80 | 61.10 | 61.74 | 61.74 | -0.16% | 94 |
| Feb 24, 2026 | 61.84 | 61.84 | 61.00 | 61.84 | 61.84 | -0.10% | 323 |
| Feb 23, 2026 | 62.50 | 62.69 | 61.50 | 61.90 | 61.90 | -1.26% | 2,024 |
| Feb 20, 2026 | 62.00 | 62.69 | 62.00 | 62.69 | 62.69 | -0.16% | 31 |
| Feb 19, 2026 | 62.79 | 62.80 | 62.79 | 62.79 | 62.79 | -0.02% | 62 |
| Feb 18, 2026 | 62.90 | 63.00 | 62.79 | 62.80 | 62.80 | -0.70% | 365 |
| Feb 17, 2026 | 63.00 | 63.30 | 63.00 | 63.24 | 63.24 | -0.09% | 1,478 |
| Feb 16, 2026 | 63.25 | 63.30 | 63.25 | 63.30 | 63.30 | 0.08% | 626 |
| Feb 13, 2026 | 62.40 | 63.25 | 60.00 | 63.25 | 63.25 | 3.69% | 993 |
| Feb 12, 2026 | 61.50 | 61.50 | 59.80 | 61.00 | 61.00 | 0.83% | 478 |
| Feb 11, 2026 | 57.97 | 60.50 | 57.97 | 60.50 | 60.50 | 4.36% | 962 |
| Feb 10, 2026 | 57.70 | 59.50 | 57.70 | 57.97 | 57.97 | -1.41% | 879 |
| Feb 9, 2026 | 59.80 | 60.90 | 58.80 | 58.80 | 58.80 | -1.67% | 933 |
| Feb 6, 2026 | 61.00 | 61.00 | 58.50 | 59.80 | 59.80 | -0.32% | 1,854 |
| Feb 5, 2026 | 60.00 | 60.00 | 56.40 | 59.99 | 59.99 | -0.02% | 3,446 |
| Feb 4, 2026 | 62.90 | 62.90 | 58.91 | 60.00 | 60.00 | -4.25% | 1,928 |
| Feb 3, 2026 | 62.00 | 63.00 | 60.44 | 62.66 | 62.66 | -0.54% | 5,475 |
| Feb 2, 2026 | 63.40 | 63.40 | 62.00 | 63.00 | 63.00 | -0.47% | 1,229 |
| Jan 30, 2026 | 63.00 | 63.45 | 61.31 | 63.30 | 63.30 | 3.25% | 2,805 |
| Jan 29, 2026 | 57.85 | 61.31 | 55.20 | 61.31 | 61.31 | 6.00% | 4,410 |
| Jan 28, 2026 | 56.10 | 58.94 | 54.50 | 57.84 | 57.84 | 4.01% | 3,321 |
| Jan 27, 2026 | 55.00 | 55.61 | 54.90 | 55.61 | 55.61 | 5.98% | 7,082 |
| Jan 26, 2026 | 50.00 | 52.47 | 50.00 | 52.47 | 52.47 | 6.00% | 2,701 |
| Jan 23, 2026 | 48.50 | 49.82 | 48.50 | 49.50 | 49.50 | 5.32% | 2,092 |
| Jan 22, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 3,221 |
| Jan 21, 2026 | 44.20 | 45.50 | 44.20 | 45.00 | 45.00 | 1.81% | 719 |
| Jan 20, 2026 | 42.40 | 44.50 | 42.40 | 44.20 | 44.20 | 4.25% | 630 |
| Jan 19, 2026 | 41.59 | 42.40 | 41.00 | 42.40 | 42.40 | 6.00% | 834 |
| Jan 16, 2026 | 37.99 | 40.00 | 37.98 | 40.00 | 40.00 | 5.96% | 1,908 |
| Jan 15, 2026 | 37.70 | 38.00 | 37.65 | 37.75 | 37.75 | 0.13% | 994 |
| Jan 14, 2026 | 37.70 | 37.70 | 37.10 | 37.70 | 37.70 | - | 1,238 |
| Jan 13, 2026 | 37.70 | 37.70 | 37.69 | 37.70 | 37.70 | - | 1,531 |
| Jan 12, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.24% | 352 |
| Jan 9, 2026 | 37.80 | 37.80 | 37.50 | 37.79 | 37.79 | -0.03% | 744 |
| Jan 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 522 |
| Jan 7, 2026 | 37.50 | 38.00 | 37.40 | 37.80 | 37.80 | 0.80% | 489 |