Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 4.500
-0.060 (-1.32%)
At close: Apr 23, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.51 | 4.60 | 4.49 | 4.56 | 4.56 | -0.22% | 25,013 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.57 | 1.56% | 11,648 |
| Apr 20, 2026 | 4.61 | 4.61 | 4.41 | 4.50 | 4.50 | -3.02% | 34,038 |
| Apr 17, 2026 | 4.73 | 4.77 | 4.53 | 4.64 | 4.64 | -2.11% | 60,521 |
| Apr 16, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 0.85% | 15,389 |
| Apr 15, 2026 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | - | 44,886 |
| Apr 14, 2026 | 4.69 | 4.74 | 4.65 | 4.70 | 4.70 | 1.08% | 21,020 |
| Apr 13, 2026 | 4.65 | 4.74 | 4.40 | 4.65 | 4.65 | - | 32,185 |
| Apr 10, 2026 | 4.60 | 4.75 | 4.60 | 4.65 | 4.65 | 1.09% | 51,610 |
| Apr 8, 2026 | 4.50 | 4.68 | 4.50 | 4.60 | 4.60 | 2.91% | 36,490 |
| Apr 7, 2026 | 4.24 | 4.48 | 4.20 | 4.47 | 4.47 | 5.42% | 120,023 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.10 | 4.24 | 4.24 | 2.17% | 32,739 |
| Apr 3, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.89% | 16,251 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.15 | 4.23 | 4.23 | -0.24% | 13,152 |
| Apr 1, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.95% | 9,991 |
| Mar 31, 2026 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | -1.18% | 20,192 |
| Mar 30, 2026 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 1.43% | 14,435 |
| Mar 27, 2026 | 4.13 | 4.20 | 4.13 | 4.19 | 4.19 | 1.45% | 10,950 |
| Mar 26, 2026 | 4.19 | 4.20 | 4.11 | 4.13 | 4.13 | -1.20% | 31,604 |
| Mar 25, 2026 | 4.11 | 4.23 | 4.10 | 4.18 | 4.18 | 1.70% | 38,835 |
| Mar 24, 2026 | 4.18 | 4.23 | 4.10 | 4.11 | 4.11 | 0.98% | 14,064 |
| Mar 23, 2026 | 4.23 | 4.23 | 4.02 | 4.07 | 4.07 | -3.10% | 40,105 |
| Mar 19, 2026 | 4.09 | 4.25 | 4.09 | 4.20 | 4.20 | 2.44% | 27,935 |
| Mar 18, 2026 | 4.13 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 11,721 |
| Mar 17, 2026 | 4.18 | 4.24 | 4.07 | 4.19 | 4.19 | 0.24% | 19,537 |
| Mar 16, 2026 | 4.12 | 4.18 | 4.00 | 4.18 | 4.18 | 1.46% | 57,237 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -2.83% | 119,264 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.18 | 4.24 | 4.24 | 0.95% | 12,250 |
| Mar 11, 2026 | 4.15 | 4.27 | 4.10 | 4.20 | 4.20 | - | 20,852 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 12,619 |
| Mar 9, 2026 | 4.15 | 4.32 | 4.15 | 4.28 | 4.28 | 3.63% | 86,489 |
| Mar 6, 2026 | 4.09 | 4.14 | 4.01 | 4.13 | 4.13 | 3.25% | 13,480 |
| Mar 5, 2026 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.52% | 60,277 |
| Mar 4, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 8,077 |
| Mar 3, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | - | 5,396 |
| Mar 2, 2026 | 4.02 | 4.09 | 3.90 | 3.98 | 3.98 | -1.00% | 18,420 |
| Feb 27, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 15,604 |
| Feb 26, 2026 | 3.95 | 4.04 | 3.92 | 4.00 | 4.00 | 1.27% | 25,327 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 1.28% | 20,403 |
| Feb 24, 2026 | 3.89 | 3.95 | 3.81 | 3.90 | 3.90 | 2.36% | 20,867 |
| Feb 23, 2026 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 16,174 |
| Feb 20, 2026 | 3.87 | 3.88 | 3.80 | 3.85 | 3.85 | -0.52% | 13,132 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | -0.26% | 5,533 |
| Feb 18, 2026 | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 3,262 |
| Feb 17, 2026 | 3.84 | 3.89 | 3.80 | 3.87 | 3.87 | 0.78% | 7,389 |
| Feb 16, 2026 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 26,119 |
| Feb 13, 2026 | 3.80 | 3.89 | 3.80 | 3.85 | 3.85 | 1.32% | 5,398 |
| Feb 12, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.31% | 18,625 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.82 | 3.89 | 3.89 | -0.26% | 5,390 |
| Feb 10, 2026 | 3.79 | 4.00 | 3.76 | 3.90 | 3.90 | 3.17% | 22,172 |