Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 3.000
0.00 (0.00%)
At close: Sep 3, 2025
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 16,265 |
| Sep 3, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | - | 109,957 |
| Sep 2, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 42,836 |
| Sep 1, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 18,481 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 7,305 |
| Aug 28, 2025 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 1.00% | 17,437 |
| Aug 27, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | -0.99% | 16,244 |
| Aug 26, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 6,265 |
| Aug 25, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 6,333 |
| Aug 22, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 18,604 |
| Aug 21, 2025 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -0.33% | 10,639 |
| Aug 20, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 6,214 |
| Aug 19, 2025 | 3.05 | 3.08 | 3.00 | 3.04 | 3.04 | - | 17,250 |
| Aug 18, 2025 | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.65% | 10,866 |
| Aug 15, 2025 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | 0.33% | 23,897 |
| Aug 14, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 27,559 |
| Aug 12, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | - | 21,930 |
| Aug 11, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 21,983 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 0.33% | 15,964 |
| Aug 7, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 21,930 |
| Aug 6, 2025 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 2.41% | 39,196 |
| Aug 5, 2025 | 2.90 | 2.95 | 2.85 | 2.90 | 2.90 | - | 99,542 |
| Aug 4, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | - | 17,395 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.86 | 2.90 | 2.90 | - | 16,660 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.82 | 2.90 | 2.90 | -3.33% | 18,258 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 64,842 |
| Jul 29, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 5.71% | 131,017 |
| Jul 28, 2025 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | 1.82% | 37,617 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | - | 5,980 |
| Jul 23, 2025 | 2.75 | 2.79 | 2.70 | 2.75 | 2.75 | - | 4,266 |
| Jul 22, 2025 | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | -0.36% | 10,745 |
| Jul 21, 2025 | 2.71 | 2.77 | 2.70 | 2.76 | 2.76 | -1.08% | 20,161 |
| Jul 18, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 0.72% | 3,260 |
| Jul 17, 2025 | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | -0.36% | 24,789 |
| Jul 16, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | - | 3,481 |
| Jul 15, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.71% | 25,696 |
| Jul 14, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 8,345 |
| Jul 11, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | -0.35% | 5,236 |
| Jul 10, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.71% | 1,987 |
| Jul 9, 2025 | 2.84 | 2.85 | 2.80 | 2.83 | 2.83 | -0.35% | 23,261 |
| Jul 8, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | - | 3,520 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | - | 4,235 |
| Jul 4, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 0.71% | 4,977 |
| Jul 3, 2025 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | - | 2,670 |
| Jul 2, 2025 | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -0.35% | 3,263 |
| Jul 1, 2025 | 2.80 | 2.83 | 2.78 | 2.83 | 2.83 | 1.07% | 8,721 |
| Jun 30, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | - | 5,308 |
| Jun 27, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 5,262 |
| Jun 25, 2025 | 2.79 | 2.80 | 2.75 | 2.80 | 2.80 | 0.36% | 19,136 |
| Jun 24, 2025 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | 0.72% | 6,146 |