Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 6.88
+0.36 (5.52%)
At close: Jul 16, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.62 | 6.89 | 6.62 | 6.88 | 6.88 | 5.52% | 38,246 |
| Jul 15, 2026 | 6.20 | 6.52 | 6.16 | 6.52 | 6.52 | 5.84% | 70,102 |
| Jul 14, 2026 | 6.10 | 6.24 | 6.05 | 6.16 | 6.16 | 0.65% | 66,460 |
| Jul 13, 2026 | 6.04 | 6.12 | 6.03 | 6.12 | 6.12 | - | 10,298 |
| Jul 10, 2026 | 6.13 | 6.13 | 6.04 | 6.12 | 6.12 | - | 11,713 |
| Jul 9, 2026 | 6.09 | 6.13 | 6.01 | 6.12 | 6.12 | 0.82% | 4,102 |
| Jul 8, 2026 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | 0.50% | 31,590 |
| Jul 7, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 11,752 |
| Jul 6, 2026 | 6.01 | 6.07 | 6.00 | 6.00 | 6.00 | -0.33% | 33,800 |
| Jul 3, 2026 | 6.04 | 6.06 | 6.00 | 6.02 | 6.02 | -0.17% | 15,187 |
| Jul 2, 2026 | 6.07 | 6.07 | 5.98 | 6.03 | 6.03 | -0.66% | 17,288 |
| Jul 1, 2026 | 6.11 | 6.11 | 6.00 | 6.07 | 6.07 | -0.33% | 13,826 |
| Jun 30, 2026 | 6.04 | 6.10 | 5.99 | 6.09 | 6.09 | 0.66% | 31,131 |
| Jun 29, 2026 | 6.05 | 6.10 | 5.99 | 6.05 | 6.05 | 0.50% | 17,726 |
| Jun 26, 2026 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 87,227 |
| Jun 25, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 45,520 |
| Jun 24, 2026 | 6.15 | 6.15 | 6.04 | 6.15 | 6.15 | 1.32% | 11,009 |
| Jun 23, 2026 | 6.17 | 6.17 | 6.06 | 6.07 | 6.07 | -1.62% | 23,551 |
| Jun 22, 2026 | 6.20 | 6.24 | 6.00 | 6.17 | 6.17 | -0.48% | 22,732 |
| Jun 19, 2026 | 6.15 | 6.20 | 5.95 | 6.20 | 6.20 | 0.81% | 44,136 |
| Jun 18, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 55,213 |
| Jun 17, 2026 | 5.98 | 5.98 | 5.81 | 5.90 | 5.90 | -1.34% | 21,498 |
| Jun 15, 2026 | 6.20 | 6.20 | 5.90 | 5.98 | 5.98 | 1.18% | 13,062 |
| Jun 12, 2026 | 6.12 | 6.14 | 5.90 | 5.91 | 5.91 | -3.43% | 16,862 |
| Jun 11, 2026 | 6.13 | 6.22 | 6.05 | 6.12 | 6.12 | - | 6,004 |
| Jun 10, 2026 | 6.22 | 6.31 | 6.10 | 6.12 | 6.12 | -3.47% | 9,672 |
| Jun 9, 2026 | 6.39 | 6.39 | 6.22 | 6.34 | 6.34 | 0.48% | 7,955 |
| Jun 8, 2026 | 6.29 | 6.43 | 6.20 | 6.31 | 6.31 | 1.28% | 8,183 |
| Jun 5, 2026 | 6.22 | 6.45 | 6.21 | 6.23 | 6.23 | 0.32% | 17,231 |
| Jun 4, 2026 | 6.50 | 6.60 | 6.19 | 6.21 | 6.21 | -2.82% | 38,519 |
| Jun 3, 2026 | 6.19 | 6.50 | 6.16 | 6.39 | 6.39 | 3.23% | 32,175 |
| Jun 2, 2026 | 6.10 | 6.19 | 5.99 | 6.19 | 6.19 | 5.99% | 65,251 |
| Jun 1, 2026 | 5.98 | 6.10 | 5.80 | 5.84 | 5.84 | 0.17% | 61,972 |
| May 29, 2026 | 6.02 | 6.03 | 5.83 | 5.83 | 5.83 | - | 45,896 |
| May 26, 2026 | 5.77 | 6.03 | 5.77 | 6.03 | 5.83 | 5.98% | 71,298 |
| May 25, 2026 | 5.85 | 5.90 | 5.60 | 5.69 | 5.50 | -4.21% | 55,040 |
| May 22, 2026 | 6.09 | 6.11 | 5.84 | 5.94 | 5.74 | -4.35% | 42,306 |
| May 21, 2026 | 6.35 | 6.35 | 6.21 | 6.21 | 6.00 | -5.91% | 58,539 |
| May 20, 2026 | 7.00 | 7.02 | 6.60 | 6.60 | 6.38 | -0.45% | 142,983 |
| May 18, 2026 | 6.63 | 6.63 | 6.60 | 6.63 | 6.41 | 5.91% | 39,941 |
| May 15, 2026 | 6.26 | 6.26 | 6.04 | 6.26 | 6.05 | 5.92% | 82,062 |
| May 14, 2026 | 5.58 | 5.91 | 5.58 | 5.91 | 5.71 | 5.91% | 27,735 |
| May 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | 5.88% | 17,567 |
| May 12, 2026 | 4.98 | 5.27 | 4.98 | 5.27 | 5.10 | 5.82% | 43,928 |
| May 11, 2026 | 4.77 | 4.98 | 4.77 | 4.98 | 4.81 | 4.84% | 70,395 |
| May 8, 2026 | 4.75 | 4.75 | 4.73 | 4.75 | 4.59 | -0.42% | 18,278 |
| May 7, 2026 | 4.72 | 4.77 | 4.70 | 4.77 | 4.61 | 1.06% | 19,295 |
| May 6, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.56 | 0.43% | 16,700 |
| May 5, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.54 | -0.84% | 9,750 |
| May 4, 2026 | 4.69 | 4.80 | 4.68 | 4.74 | 4.58 | 3.04% | 39,743 |