Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 88.00
-2.00 (-2.22%)
At close: May 29, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 92.20 | 93.25 | 88.00 | 88.00 | 88.00 | -2.22% | 3,343 |
| May 26, 2026 | 93.99 | 94.00 | 90.00 | 90.00 | 90.00 | -2.39% | 5,564 |
| May 25, 2026 | 90.00 | 92.20 | 90.00 | 92.20 | 92.20 | 5.98% | 557 |
| May 22, 2026 | 84.70 | 90.10 | 83.30 | 87.00 | 87.00 | 2.35% | 3,265 |
| May 21, 2026 | 85.48 | 85.48 | 84.80 | 85.00 | 85.00 | -0.57% | 632 |
| May 20, 2026 | 82.51 | 85.50 | 82.51 | 85.49 | 85.49 | -0.22% | 697 |
| May 19, 2026 | 86.00 | 86.00 | 82.26 | 85.68 | 85.68 | -0.26% | 1,088 |
| May 18, 2026 | 86.00 | 86.00 | 81.25 | 85.90 | 85.90 | -0.06% | 2,248 |
| May 15, 2026 | 85.90 | 86.00 | 84.45 | 85.95 | 85.95 | 1.78% | 2,155 |
| May 14, 2026 | 85.00 | 86.70 | 81.80 | 84.45 | 84.45 | 3.24% | 4,866 |
| May 13, 2026 | 78.40 | 82.00 | 76.75 | 81.80 | 81.80 | 4.38% | 3,712 |
| May 12, 2026 | 77.91 | 79.39 | 76.00 | 78.37 | 78.37 | 2.44% | 5,116 |
| May 11, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 4.08% | 4,311 |
| May 8, 2026 | 69.98 | 73.50 | 69.98 | 73.50 | 73.50 | 5.71% | 4,735 |
| May 7, 2026 | 69.00 | 69.53 | 68.50 | 69.53 | 69.53 | 5.99% | 1,334 |
| May 6, 2026 | 69.00 | 69.00 | 65.50 | 65.60 | 65.60 | -2.09% | 6,344 |
| May 5, 2026 | 64.80 | 68.00 | 64.80 | 67.00 | 67.00 | 4.04% | 4,219 |
| May 4, 2026 | 62.00 | 65.00 | 62.00 | 64.40 | 64.40 | 3.04% | 1,660 |
| Apr 30, 2026 | 62.97 | 63.00 | 62.00 | 62.50 | 62.50 | -0.64% | 1,357 |
| Apr 29, 2026 | 63.40 | 63.44 | 60.00 | 62.90 | 62.90 | 3.11% | 1,816 |
| Apr 28, 2026 | 64.44 | 64.44 | 61.00 | 61.00 | 61.00 | -5.35% | 1,405 |
| Apr 27, 2026 | 64.46 | 64.46 | 62.80 | 64.45 | 64.45 | -0.02% | 1,398 |
| Apr 24, 2026 | 64.48 | 64.48 | 63.50 | 64.46 | 64.46 | 0.09% | 1,172 |
| Apr 23, 2026 | 63.70 | 64.48 | 63.70 | 64.40 | 64.40 | 0.97% | 4,286 |
| Apr 22, 2026 | 63.90 | 63.90 | 63.50 | 63.78 | 63.78 | 1.88% | 282 |
| Apr 21, 2026 | 62.00 | 64.18 | 60.98 | 62.60 | 62.60 | 2.66% | 1,662 |
| Apr 20, 2026 | 62.29 | 62.29 | 58.65 | 60.98 | 60.98 | -2.26% | 3,006 |
| Apr 17, 2026 | 62.39 | 62.50 | 62.39 | 62.39 | 62.39 | - | 84 |
| Apr 16, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.13% | 65 |
| Apr 15, 2026 | 62.48 | 62.50 | 62.47 | 62.47 | 62.47 | -0.02% | 146 |
| Apr 14, 2026 | 56.20 | 63.00 | 56.18 | 62.48 | 62.48 | -1.61% | 4,522 |
| Apr 10, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | -0.70% | 779 |
| Apr 8, 2026 | 60.90 | 63.97 | 60.00 | 63.95 | 63.95 | 4.97% | 1,317 |
| Apr 7, 2026 | 60.93 | 60.94 | 60.90 | 60.92 | 60.92 | -0.05% | 539 |
| Apr 6, 2026 | 60.95 | 60.95 | 60.90 | 60.95 | 60.95 | -0.07% | 116 |
| Apr 3, 2026 | 61.40 | 61.40 | 58.90 | 60.99 | 60.99 | -0.81% | 850 |
| Apr 2, 2026 | 61.40 | 61.50 | 60.30 | 61.49 | 61.49 | 0.80% | 1,884 |
| Apr 1, 2026 | 61.49 | 61.50 | 58.00 | 61.00 | 61.00 | - | 1,616 |
| Mar 31, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | -0.81% | 658 |
| Mar 30, 2026 | 62.46 | 62.49 | 60.00 | 61.50 | 61.50 | -1.55% | 1,507 |
| Mar 27, 2026 | 61.00 | 62.50 | 60.11 | 62.47 | 62.47 | 1.91% | 1,627 |
| Mar 26, 2026 | 61.30 | 61.30 | 61.20 | 61.30 | 61.30 | 0.10% | 1,172 |
| Mar 25, 2026 | 59.78 | 61.30 | 59.78 | 61.24 | 61.24 | 2.92% | 3,452 |
| Mar 24, 2026 | 57.95 | 59.80 | 56.80 | 59.50 | 59.50 | 3.48% | 1,751 |
| Mar 23, 2026 | 57.50 | 57.94 | 57.00 | 57.50 | 57.50 | -0.78% | 427 |
| Mar 19, 2026 | 57.20 | 58.00 | 57.01 | 57.95 | 57.95 | -0.09% | 842 |
| 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 |