Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia · Delayed Price · Currency is TND 229.00
+9.35 (4.26%)
At close: Oct 7, 2025
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 4.26% | 2 |
| Oct 6, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | -4.50% | 39 |
| Oct 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.29% | 21 |
| Oct 1, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 495 |
| Sep 30, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 24 |
| Sep 29, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 278 |
| Sep 26, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.43% | 195 |
| Sep 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 414 |
| Sep 23, 2025 | 236.90 | 236.90 | 234.00 | 234.00 | 234.00 | -0.81% | 505 |
| Sep 22, 2025 | 237.00 | 237.00 | 235.90 | 235.90 | 235.90 | -0.46% | 729 |
| Sep 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.04% | 1,392 |
| Sep 18, 2025 | 237.90 | 237.90 | 236.90 | 236.90 | 236.90 | -0.42% | 697 |
| Sep 17, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 9.18% | 1,355 |
| Sep 16, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - | 163 |
| Sep 15, 2025 | 218.00 | 218.00 | 217.90 | 217.90 | 217.90 | 4.26% | 193 |
| Sep 12, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 4.50% | 65 |
| Sep 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 733 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,712 |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 240 |
| Sep 8, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | 199.01 | 0.01% | 189 |
| Sep 5, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - | 2 |
| Sep 3, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | 2.57% | 5 |
| Sep 2, 2025 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.51% | 613 |
| Sep 1, 2025 | 198.00 | 198.99 | 198.00 | 198.99 | 198.99 | 0.50% | 113 |
| Aug 29, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.50% | 134 |
| Aug 28, 2025 | 197.01 | 197.01 | 197.01 | 197.01 | 197.01 | 0.01% | 209 |
| Aug 27, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.01% | 92 |
| Aug 26, 2025 | 195.11 | 196.99 | 195.11 | 196.99 | 196.99 | 0.96% | 55 |
| Aug 25, 2025 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | 0.05% | 1 |
| Aug 22, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 0.01% | 12 |
| Aug 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.03% | 524 |
| Aug 20, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -0.94% | 143 |
| Aug 19, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 0.97% | 22 |
| Aug 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.17% | 241 |
| Aug 15, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | -0.10% | 1 |
| Aug 12, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 33 |
| Aug 11, 2025 | 198.00 | 198.00 | 197.50 | 197.50 | 197.50 | - | 97 |
| Aug 8, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 58 |
| Aug 6, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 18 |
| Aug 5, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | 17 |
| Aug 4, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 50 |
| Aug 1, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 68 |
| Jul 31, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 29 |
| Jul 30, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | 10 |
| Jul 29, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.46% | 44 |
| Jul 28, 2025 | 196.00 | 196.00 | 195.10 | 195.10 | 195.10 | 0.05% | 106 |
| Jul 24, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.05% | 976 |
| Jul 23, 2025 | 194.00 | 194.90 | 194.00 | 194.90 | 194.90 | 0.46% | 125 |
| Jul 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 189 |
| Jul 21, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | 7 |