Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 109.29
-4.71 (-4.13%)
At close: Sep 15, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 96.50 | 98.69 | 96.50 | 98.47 | 98.47 | -0.33% | 1,858 |
| Aug 12, 2026 | 98.90 | 98.90 | 97.00 | 98.80 | 98.80 | -0.10% | 376 |
| Aug 11, 2026 | 99.00 | 99.00 | 95.00 | 98.90 | 98.90 | -0.10% | 2,264 |
| Aug 10, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 480 |
| Aug 6, 2026 | 99.00 | 99.18 | 99.00 | 99.00 | 99.00 | 0.10% | 617 |
| Aug 5, 2026 | 99.30 | 99.40 | 98.90 | 98.90 | 98.90 | -0.10% | 576 |
| Aug 4, 2026 | 96.00 | 99.20 | 95.99 | 99.00 | 99.00 | -0.35% | 1,162 |
| Aug 3, 2026 | 95.00 | 99.35 | 95.00 | 99.35 | 99.35 | 1.38% | 1,145 |
| Jul 31, 2026 | 97.50 | 99.40 | 95.10 | 98.00 | 98.00 | 1.03% | 1,558 |
| Jul 30, 2026 | 98.99 | 98.99 | 97.00 | 97.00 | 97.00 | -2.51% | 259 |
| Jul 29, 2026 | 98.00 | 99.97 | 95.01 | 99.50 | 99.50 | -0.70% | 2,072 |
| Jul 28, 2026 | 100.39 | 101.00 | 98.00 | 100.20 | 100.20 | -0.20% | 361 |
| Jul 27, 2026 | 98.00 | 100.50 | 98.00 | 100.40 | 100.40 | -0.58% | 485 |
| Jul 24, 2026 | 100.00 | 101.80 | 100.00 | 100.99 | 100.99 | -0.01% | 358 |
| Jul 23, 2026 | 99.89 | 102.00 | 99.89 | 101.00 | 101.00 | 1.11% | 778 |
| Jul 22, 2026 | 95.00 | 100.00 | 92.99 | 99.89 | 99.89 | 5.15% | 1,941 |
| Jul 21, 2026 | 98.01 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 755 |
| Jul 20, 2026 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -1.96% | 1,588 |
| Jul 17, 2026 | 100.00 | 102.40 | 98.00 | 102.00 | 102.00 | 2.00% | 439 |
| Jul 16, 2026 | 98.99 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 781 |
| Jul 15, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 1,219 |
| Jul 14, 2026 | 95.99 | 96.00 | 93.61 | 96.00 | 96.00 | - | 531 |
| Jul 13, 2026 | 95.99 | 97.00 | 95.99 | 96.00 | 96.00 | - | 205 |
| Jul 10, 2026 | 97.48 | 97.48 | 96.00 | 96.00 | 96.00 | -1.54% | 794 |
| Jul 9, 2026 | 95.99 | 97.65 | 93.50 | 97.50 | 97.50 | 1.56% | 946 |
| Jul 8, 2026 | 97.83 | 97.83 | 94.99 | 96.00 | 96.00 | -0.10% | 3,110 |
| Jul 7, 2026 | 97.84 | 97.84 | 96.10 | 96.10 | 96.10 | -1.78% | 1,808 |
| Jul 6, 2026 | 97.00 | 100.00 | 97.00 | 97.84 | 97.84 | 3.00% | 3,021 |
| Jul 3, 2026 | 92.97 | 94.99 | 92.97 | 94.99 | 94.99 | 2.37% | 2,744 |
| Jul 2, 2026 | 92.45 | 93.00 | 92.00 | 92.79 | 92.79 | 4.26% | 5,169 |