Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 114.97 | 114.97 | 114.85 | 114.85 | 114.85 | -0.10% | 182 |
| Oct 27, 2026 | 115.00 | 115.73 | 112.50 | 114.97 | 114.97 | -0.67% | 1,442 |
| Oct 26, 2026 | 114.78 | 116.00 | 114.78 | 115.75 | 115.75 | 1.54% | 1,590 |
| Oct 23, 2026 | 114.60 | 115.90 | 114.00 | 114.00 | 114.00 | -1.72% | 302 |
| Oct 22, 2026 | 116.00 | 117.80 | 115.00 | 116.00 | 116.00 | 0.43% | 739 |
| Oct 21, 2026 | 113.48 | 116.00 | 113.00 | 115.50 | 115.50 | 3.15% | 1,629 |
| Oct 20, 2026 | 112.70 | 113.19 | 110.00 | 111.97 | 111.97 | -0.03% | 232 |
| Oct 19, 2026 | 112.80 | 113.10 | 110.00 | 112.00 | 112.00 | -0.71% | 4,580 |
| Oct 16, 2026 | 109.06 | 112.80 | 109.06 | 112.80 | 112.80 | -0.18% | 87 |
| Oct 14, 2026 | 112.94 | 113.00 | 112.94 | 113.00 | 113.00 | 0.89% | 110 |
| Oct 13, 2026 | 111.99 | 112.95 | 110.40 | 112.00 | 112.00 | 0.13% | 750 |
| Oct 12, 2026 | 111.90 | 111.95 | 111.85 | 111.85 | 111.85 | - | 83 |
| Oct 9, 2026 | 109.00 | 112.09 | 108.50 | 111.85 | 111.85 | 2.15% | 2,080 |
| Oct 8, 2026 | 109.00 | 109.50 | 108.10 | 109.50 | 109.50 | -2.31% | 234 |
| Oct 7, 2026 | 113.00 | 113.00 | 109.00 | 112.09 | 112.09 | 0.21% | 1,600 |
| Oct 6, 2026 | 111.98 | 111.98 | 109.00 | 111.85 | 111.85 | 0.77% | 317 |
| Oct 5, 2026 | 111.80 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | 244 |
| Oct 2, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1.33% | 265 |
| Oct 1, 2026 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 54 |
| Sep 30, 2026 | 112.88 | 112.99 | 110.00 | 112.00 | 112.00 | -0.78% | 74 |
| Sep 29, 2026 | 112.90 | 113.00 | 112.88 | 112.88 | 112.88 | -0.11% | 205 |
| Sep 25, 2026 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | -0.18% | 18 |
| Sep 24, 2026 | 110.00 | 114.00 | 109.44 | 113.20 | 113.20 | 1.16% | 1,363 |
| Sep 23, 2026 | 112.05 | 112.89 | 111.00 | 111.90 | 111.90 | -0.93% | 820 |
| Sep 22, 2026 | 110.70 | 113.70 | 110.70 | 112.95 | 112.95 | -0.04% | 634 |
| Sep 21, 2026 | 113.95 | 113.95 | 109.00 | 113.00 | 113.00 | 0.89% | 3,058 |
| Sep 18, 2026 | 111.90 | 112.00 | 108.80 | 112.00 | 112.00 | 1.82% | 1,246 |
| Sep 17, 2026 | 112.94 | 113.98 | 110.00 | 110.00 | 110.00 | - | 3,757 |
| Sep 16, 2026 | 109.28 | 112.00 | 105.00 | 110.00 | 110.00 | 0.65% | 3,996 |
| Sep 15, 2026 | 110.60 | 114.99 | 107.60 | 109.29 | 109.29 | -4.13% | 4,297 |
| Sep 14, 2026 | 110.10 | 114.98 | 110.10 | 114.00 | 114.00 | -2.15% | 263 |
| Sep 11, 2026 | 117.01 | 119.01 | 113.00 | 116.50 | 116.50 | -2.67% | 2,242 |
| Sep 10, 2026 | 117.20 | 123.00 | 117.20 | 119.70 | 119.70 | -1.89% | 1,208 |
| Sep 9, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.93% | 1,131 |
| Sep 8, 2026 | 119.90 | 120.90 | 118.00 | 120.88 | 120.88 | 3.67% | 3,963 |
| Sep 7, 2026 | 110.00 | 116.60 | 110.00 | 116.60 | 116.60 | 6.00% | 1,964 |
| Sep 4, 2026 | 107.99 | 110.00 | 105.84 | 110.00 | 110.00 | 2.14% | 1,560 |
| Sep 3, 2026 | 106.00 | 107.90 | 106.00 | 107.70 | 107.70 | 1.60% | 582 |
| Sep 2, 2026 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 0.95% | 2,856 |
| Sep 1, 2026 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,749 |
| Aug 31, 2026 | 99.60 | 104.58 | 99.60 | 104.00 | 104.00 | 4.42% | 983 |
| Aug 28, 2026 | 98.98 | 99.78 | 98.80 | 99.60 | 99.60 | 1.19% | 747 |
| Aug 27, 2026 | 98.00 | 98.48 | 98.00 | 98.43 | 98.43 | -0.57% | 21 |
| Aug 26, 2026 | 97.80 | 98.99 | 97.80 | 98.99 | 98.99 | -0.80% | 204 |
| Aug 24, 2026 | 97.40 | 99.85 | 97.30 | 99.79 | 99.79 | 2.47% | 1,245 |
| Aug 21, 2026 | 97.30 | 97.40 | 97.30 | 97.38 | 97.38 | -0.06% | 480 |
| Aug 20, 2026 | 97.50 | 97.80 | 97.40 | 97.44 | 97.44 | -0.06% | 691 |
| Aug 19, 2026 | 97.79 | 97.80 | 94.00 | 97.50 | 97.50 | -0.51% | 2,936 |
| Aug 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.48% | 51 |
| Aug 17, 2026 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - | 24 |