Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 5.54
+0.05 (0.91%)
At close: Sep 18, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | 0.91% | 6,002 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | -1.96% | 20,574 |
| Sep 16, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.13% | 12,473 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 0.56% | 9,320 |
| Sep 14, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 2.47% | 12,347 |
| Sep 11, 2026 | 5.55 | 5.55 | 5.27 | 5.27 | 5.27 | -5.89% | 43,134 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -4.60% | 22,204 |
| Sep 9, 2026 | 5.90 | 6.00 | 5.80 | 5.87 | 5.87 | -1.18% | 15,052 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | -1.00% | 34,796 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | -0.83% | 27,460 |
| Sep 4, 2026 | 5.80 | 6.19 | 5.78 | 6.05 | 6.05 | -0.98% | 43,811 |
| Sep 3, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -6.00% | 19,168 |
| Sep 2, 2026 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 0.78% | 8,008 |
| Sep 1, 2026 | 6.46 | 6.48 | 6.36 | 6.45 | 6.45 | -0.15% | 14,780 |
| Aug 31, 2026 | 6.48 | 6.50 | 6.42 | 6.46 | 6.46 | -0.46% | 9,323 |
| Aug 28, 2026 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | -0.15% | 10,399 |
| Aug 27, 2026 | 6.59 | 6.59 | 6.40 | 6.50 | 6.50 | -1.52% | 10,401 |
| Aug 26, 2026 | 6.43 | 6.64 | 6.40 | 6.60 | 6.60 | 2.01% | 11,755 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.39 | 6.47 | 6.47 | -1.97% | 13,005 |
| Aug 21, 2026 | 6.63 | 6.64 | 6.50 | 6.60 | 6.60 | 1.54% | 9,246 |
| Aug 20, 2026 | 6.50 | 6.64 | 6.50 | 6.50 | 6.50 | - | 14,029 |
| Aug 19, 2026 | 6.30 | 6.67 | 6.30 | 6.50 | 6.50 | 1.72% | 51,460 |
| Aug 18, 2026 | 6.35 | 6.39 | 6.11 | 6.39 | 6.39 | -1.54% | 17,475 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.41 | 6.49 | 6.49 | -2.26% | 18,462 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.61 | 6.64 | 6.64 | -2.21% | 12,355 |
| Aug 12, 2026 | 6.70 | 6.79 | 6.65 | 6.79 | 6.79 | 1.34% | 17,252 |
| Aug 11, 2026 | 6.75 | 6.75 | 6.62 | 6.70 | 6.70 | -1.18% | 14,182 |
| Aug 10, 2026 | 6.70 | 6.79 | 6.61 | 6.78 | 6.78 | 1.65% | 18,423 |
| Aug 7, 2026 | 6.79 | 6.79 | 6.62 | 6.67 | 6.67 | -1.77% | 42,940 |
| Aug 6, 2026 | 6.75 | 6.86 | 6.75 | 6.79 | 6.79 | 0.74% | 52,969 |
| Aug 5, 2026 | 6.59 | 6.75 | 6.59 | 6.74 | 6.74 | 2.28% | 25,906 |
| Aug 4, 2026 | 6.49 | 6.69 | 6.30 | 6.59 | 6.59 | 1.70% | 46,332 |
| Aug 3, 2026 | 6.29 | 6.49 | 6.22 | 6.48 | 6.48 | 4.52% | 24,286 |
| Jul 31, 2026 | 6.23 | 6.35 | 6.16 | 6.20 | 6.20 | 0.81% | 27,068 |
| Jul 30, 2026 | 5.90 | 6.20 | 5.90 | 6.15 | 6.15 | 4.24% | 84,049 |
| Jul 29, 2026 | 5.67 | 5.99 | 5.67 | 5.90 | 5.90 | 4.06% | 102,611 |
| Jul 28, 2026 | 6.01 | 6.01 | 5.67 | 5.67 | 5.67 | -5.97% | 57,541 |
| Jul 27, 2026 | 6.19 | 6.19 | 6.00 | 6.03 | 6.03 | -2.74% | 38,611 |
| Jul 24, 2026 | 6.38 | 6.38 | 6.12 | 6.20 | 6.20 | -4.62% | 81,850 |
| Jul 23, 2026 | 6.50 | 6.51 | 6.46 | 6.50 | 6.50 | -1.07% | 12,085 |
| Jul 22, 2026 | 6.48 | 6.64 | 6.46 | 6.57 | 6.57 | 0.92% | 5,458 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.44 | 6.51 | 6.51 | -4.96% | 32,337 |
| Jul 20, 2026 | 7.07 | 7.10 | 6.80 | 6.85 | 6.85 | -3.11% | 13,373 |
| Jul 17, 2026 | 6.95 | 7.10 | 6.95 | 7.07 | 7.07 | 2.76% | 71,018 |
| 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 |