Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 4.010
0.00 (0.00%)
At close: Oct 29, 2025
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | - | 13,384 |
| Oct 28, 2025 | 4.00 | 4.04 | 3.99 | 4.01 | 4.01 | 0.25% | 34,805 |
| Oct 27, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | 27,268 |
| Oct 24, 2025 | 3.81 | 3.99 | 3.81 | 3.90 | 3.90 | 2.36% | 9,742 |
| Oct 23, 2025 | 4.07 | 4.07 | 3.81 | 3.81 | 3.81 | -5.46% | 45,684 |
| Oct 22, 2025 | 3.84 | 4.05 | 3.84 | 4.03 | 4.03 | 4.95% | 65,929 |
| Oct 21, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.84 | - | 20,463 |
| Oct 20, 2025 | 3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 14,488 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -0.53% | 31,342 |
| Oct 16, 2025 | 3.86 | 3.86 | 3.71 | 3.77 | 3.77 | -2.08% | 56,146 |
| Oct 14, 2025 | 3.89 | 3.90 | 3.80 | 3.85 | 3.85 | 1.05% | 81,041 |
| Oct 13, 2025 | 3.87 | 3.91 | 3.80 | 3.81 | 3.81 | -1.55% | 43,399 |
| Oct 10, 2025 | 3.80 | 3.87 | 3.76 | 3.87 | 3.87 | 3.20% | 34,228 |
| Oct 9, 2025 | 3.85 | 3.89 | 3.75 | 3.75 | 3.75 | -1.32% | 16,954 |
| Oct 8, 2025 | 3.79 | 3.84 | 3.68 | 3.80 | 3.80 | 1.33% | 28,713 |
| Oct 7, 2025 | 3.68 | 3.80 | 3.65 | 3.75 | 3.75 | 2.74% | 78,361 |
| Oct 6, 2025 | 3.69 | 3.70 | 3.60 | 3.65 | 3.65 | -2.41% | 55,051 |
| Oct 3, 2025 | 3.92 | 3.92 | 3.69 | 3.74 | 3.74 | -4.59% | 174,932 |
| Oct 2, 2025 | 4.05 | 4.21 | 3.92 | 3.92 | 3.92 | -1.51% | 153,096 |
| Oct 1, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 3.38% | 92,140 |
| Sep 30, 2025 | 3.79 | 3.88 | 3.75 | 3.85 | 3.85 | 4.05% | 19,354 |
| Sep 29, 2025 | 3.72 | 3.85 | 3.68 | 3.70 | 3.70 | 0.54% | 90,074 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | 2.22% | 39,148 |
| Sep 25, 2025 | 3.46 | 3.65 | 3.46 | 3.60 | 3.60 | 4.05% | 54,466 |
| Sep 24, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 26,619 |
| Sep 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 21,480 |
| Sep 22, 2025 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -1.16% | 10,738 |
| Sep 19, 2025 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 33,543 |
| Sep 18, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 22,793 |
| Sep 17, 2025 | 3.31 | 3.45 | 3.31 | 3.36 | 3.36 | 0.30% | 90,189 |
| Sep 16, 2025 | 3.35 | 3.39 | 3.30 | 3.35 | 3.35 | - | 20,959 |
| Sep 15, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -1.47% | 69,729 |
| Sep 12, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 4.29% | 232,875 |
| Sep 11, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 5.84% | 178,840 |
| Sep 10, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | 1.32% | 44,426 |
| Sep 9, 2025 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 22,233 |
| Sep 8, 2025 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | - | 21,873 |
| 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 |