Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia · Delayed Price · Currency is TND 217.90
+8.90 (4.26%)
At close: Sep 15, 2025
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | 607 |
| Jul 16, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 261 |
| Jul 15, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.01% | 18 |
| Jul 14, 2025 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | -0.50% | 12 |
| Jul 11, 2025 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | -0.01% | 48 |
| Jul 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2 |
| Jul 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2,101 |
| Jul 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 60 |
| Jul 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52% | 306 |
| Jul 3, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 50 |
| Jul 2, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 11 |
| Jul 1, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 43 |
| Jun 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 59 |
| Jun 27, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 30 |