Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 99.00
-0.35 (-0.35%)
At close: Aug 4, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 43 |
| Jun 30, 2026 | 89.99 | 93.00 | 89.49 | 92.00 | 92.00 | 3.15% | 2,580 |
| Jun 29, 2026 | 85.00 | 89.20 | 84.47 | 89.19 | 89.19 | 4.32% | 5,952 |
| Jun 26, 2026 | 85.43 | 85.50 | 83.00 | 85.50 | 85.50 | 0.72% | 4,100 |
| Jun 25, 2026 | 80.89 | 85.10 | 80.03 | 84.89 | 84.89 | 4.94% | 2,363 |
| Jun 24, 2026 | 83.00 | 85.65 | 79.00 | 80.89 | 80.89 | -2.54% | 3,084 |
| Jun 23, 2026 | 87.50 | 87.50 | 83.00 | 83.00 | 83.00 | -5.03% | 3,247 |
| Jun 22, 2026 | 87.49 | 87.49 | 87.00 | 87.40 | 87.40 | 0.31% | 1,730 |
| Jun 19, 2026 | 87.30 | 87.30 | 85.30 | 87.13 | 87.13 | - | 589 |
| Jun 18, 2026 | 86.77 | 87.50 | 85.00 | 87.13 | 87.13 | 0.40% | 4,220 |
| Jun 17, 2026 | 86.99 | 86.99 | 84.00 | 86.78 | 86.78 | -0.25% | 1,278 |
| Jun 15, 2026 | 86.30 | 87.50 | 85.10 | 87.00 | 87.00 | 1.16% | 2,141 |
| Jun 12, 2026 | 86.50 | 86.60 | 83.50 | 86.00 | 86.00 | -0.58% | 3,145 |
| Jun 11, 2026 | 86.95 | 86.95 | 84.00 | 86.50 | 86.50 | -0.35% | 1,609 |
| Jun 10, 2026 | 86.92 | 86.92 | 85.50 | 86.80 | 86.80 | 1.28% | 1,460 |
| Jun 9, 2026 | 83.00 | 85.72 | 82.00 | 85.70 | 85.70 | 3.25% | 2,445 |
| Jun 8, 2026 | 85.95 | 85.95 | 83.00 | 83.00 | 83.00 | -3.49% | 1,246 |
| Jun 5, 2026 | 85.90 | 87.90 | 83.50 | 86.00 | 86.00 | - | 7,489 |
| Jun 4, 2026 | 87.89 | 87.89 | 84.00 | 86.00 | 86.00 | - | 2,472 |
| Jun 3, 2026 | 89.99 | 90.00 | 86.00 | 86.00 | 86.00 | -1.27% | 4,958 |
| Jun 2, 2026 | 89.00 | 91.00 | 87.00 | 87.11 | 87.11 | 0.13% | 8,724 |
| Jun 1, 2026 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 5,264 |
| 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 |