Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia · Delayed Price · Currency is TND 225.00
+3.00 (1.35%)
At close: Dec 18, 2025
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | 20,068 |
| Dec 16, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 330 |
| Dec 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.33% | 72 |
| Dec 12, 2025 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | -2.27% | 2,500 |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.27% | 216 |
| Dec 10, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 1,478 |
| Dec 9, 2025 | 217.60 | 217.60 | 211.00 | 211.00 | 211.00 | -3.03% | 2,856 |
| Dec 8, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.98% | 50 |
| Dec 5, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 2.28% | 135 |
| Dec 4, 2025 | 217.04 | 217.04 | 217.04 | 217.04 | 217.04 | -2.23% | 5 |
| Dec 3, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 397 |
| Dec 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 102 |
| Dec 1, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 12 |
| Nov 28, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 3 |
| Nov 27, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 37 |
| Nov 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 42 |
| Nov 24, 2025 | 223.10 | 223.10 | 220.00 | 220.00 | 220.00 | -1.43% | 200 |
| Nov 21, 2025 | 223.01 | 223.20 | 223.01 | 223.20 | 223.20 | 0.08% | 21 |
| Nov 20, 2025 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - | 32 |
| Nov 19, 2025 | 225.00 | 225.00 | 223.03 | 223.03 | 223.03 | -0.88% | 18 |
| Nov 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.90% | 6 |
| Nov 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 50 |
| Nov 14, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.90% | 70 |
| Nov 13, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 1 |
| Nov 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 2 |
| Nov 11, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4.17% | 1 |
| Nov 7, 2025 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | - | 114 |
| Nov 6, 2025 | 215.83 | 216.00 | 215.83 | 216.00 | 216.00 | 0.08% | 132 |
| Nov 5, 2025 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | -4.50% | 1,098 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 12 |
| Oct 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 186 |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 147 |
| Oct 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 100 |
| Oct 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 22 |
| Oct 21, 2025 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.44% | 28 |
| Oct 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 12 |
| Oct 17, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 185 |
| Oct 16, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.44% | 314 |
| Oct 14, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | -0.44% | 134 |
| Oct 13, 2025 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | -0.40% | 43 |
| Oct 10, 2025 | 227.90 | 227.91 | 227.90 | 227.91 | 227.91 | - | 577 |
| Oct 9, 2025 | 228.00 | 228.00 | 227.90 | 227.90 | 227.90 | 3.59% | 547 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.93% | 12 |
| 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 |