Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia · Delayed Price · Currency is TND 99.79
+2.41 (2.47%)
At close: Aug 24, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |