Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 38.60
-0.40 (-1.03%)
At close: Nov 26, 2025
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1.04% | 211 |
| Nov 26, 2025 | 38.22 | 38.99 | 38.22 | 38.60 | 38.60 | -1.03% | 89 |
| Nov 25, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | - | 101 |
| Nov 24, 2025 | 38.99 | 39.00 | 38.98 | 39.00 | 39.00 | 3.48% | 652 |
| Nov 21, 2025 | 39.00 | 39.00 | 37.00 | 37.69 | 37.69 | -3.11% | 555 |
| Nov 20, 2025 | 38.97 | 38.97 | 38.00 | 38.90 | 38.90 | -0.18% | 339 |
| Nov 19, 2025 | 38.99 | 38.99 | 38.30 | 38.97 | 38.97 | -0.05% | 421 |
| Nov 18, 2025 | 39.00 | 39.00 | 38.50 | 38.99 | 38.99 | -0.03% | 434 |
| Nov 17, 2025 | 38.70 | 39.00 | 37.50 | 39.00 | 39.00 | 1.33% | 1,088 |
| Nov 14, 2025 | 37.50 | 39.00 | 36.90 | 38.49 | 38.49 | 3.75% | 449 |
| Nov 13, 2025 | 35.00 | 37.10 | 35.00 | 37.10 | 37.10 | 6.00% | 7,957 |
| Nov 12, 2025 | 35.30 | 35.50 | 34.00 | 35.00 | 35.00 | -2.75% | 420 |
| Nov 11, 2025 | 35.70 | 35.99 | 35.40 | 35.99 | 35.99 | 0.53% | 17,515 |
| Nov 10, 2025 | 34.50 | 35.80 | 34.40 | 35.80 | 35.80 | 3.77% | 2,754 |
| 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 |