Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 3.790
-0.010 (-0.26%)
At close: Jan 30, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 35,655 |
| Jan 29, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.04% | 15,809 |
| Jan 28, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | - | 27,116 |
| Jan 27, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | - | 33,583 |
| Jan 26, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 23,774 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.77% | 15,694 |
| Jan 22, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 12,514 |
| Jan 21, 2026 | 3.80 | 3.98 | 3.80 | 3.86 | 3.86 | 1.58% | 11,999 |
| Jan 20, 2026 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 25,103 |
| Jan 19, 2026 | 3.68 | 3.79 | 3.68 | 3.74 | 3.74 | 1.08% | 30,692 |
| Jan 16, 2026 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | 0.27% | 50,977 |
| Jan 15, 2026 | 3.78 | 3.80 | 3.69 | 3.69 | 3.69 | -2.89% | 77,525 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 7,965 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -1.30% | 20,683 |
| Jan 12, 2026 | 3.80 | 3.98 | 3.80 | 3.85 | 3.85 | -0.77% | 43,773 |
| Jan 9, 2026 | 3.81 | 3.88 | 3.76 | 3.88 | 3.88 | 1.84% | 28,640 |
| Jan 8, 2026 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -1.30% | 12,966 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.79 | 3.86 | 3.86 | -3.26% | 47,772 |
| Jan 6, 2026 | 3.92 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 28,183 |
| Jan 5, 2026 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | -1.72% | 8,496 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.00 | 4.07 | 4.07 | -0.49% | 18,702 |
| Dec 31, 2025 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | 2.25% | 7,591 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 11,228 |
| Dec 29, 2025 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 7,377 |
| Dec 26, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 5.54% | 7,572 |
| Dec 25, 2025 | 4.00 | 4.15 | 3.79 | 3.79 | 3.79 | -5.49% | 21,189 |
| Dec 24, 2025 | 4.10 | 4.12 | 4.01 | 4.01 | 4.01 | -2.67% | 8,596 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 18,473 |
| Dec 22, 2025 | 4.07 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 30,661 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 16,698 |
| Dec 18, 2025 | 4.08 | 4.09 | 4.05 | 4.09 | 4.09 | 0.99% | 4,943 |
| Dec 16, 2025 | 4.07 | 4.10 | 3.99 | 4.05 | 4.05 | -0.49% | 9,041 |
| Dec 15, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | -0.49% | 11,627 |
| Dec 12, 2025 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | - | 16,931 |
| Dec 11, 2025 | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 4,035 |
| Dec 10, 2025 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -2.64% | 45,664 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.10 | 4.17 | 4.17 | -0.48% | 9,603 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.14 | 4.19 | 4.19 | - | 7,993 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.14 | 4.19 | 4.19 | 0.24% | 6,539 |
| Dec 4, 2025 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | 1.46% | 27,121 |
| Dec 3, 2025 | 4.16 | 4.20 | 4.05 | 4.12 | 4.12 | -1.20% | 10,516 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.14 | 4.17 | 4.17 | -0.71% | 7,057 |
| Dec 1, 2025 | 4.16 | 4.20 | 4.11 | 4.20 | 4.20 | 1.45% | 19,781 |
| Nov 28, 2025 | 4.15 | 4.15 | 4.07 | 4.14 | 4.14 | 0.73% | 31,912 |
| Nov 27, 2025 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | -0.24% | 20,152 |
| Nov 26, 2025 | 4.19 | 4.23 | 4.11 | 4.12 | 4.12 | -2.14% | 22,379 |
| Nov 25, 2025 | 4.23 | 4.26 | 4.15 | 4.21 | 4.21 | -0.47% | 15,571 |
| Nov 24, 2025 | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 25,457 |
| Nov 21, 2025 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | 2.39% | 42,676 |
| Nov 20, 2025 | 4.15 | 4.19 | 4.11 | 4.18 | 4.18 | 1.95% | 14,107 |