Société Tunisienne des Industries de Pneumatiques SA (BVMT:STIP)
Tunisia · Delayed Price · Currency is TND 3.360
-0.030 (-0.88%)
At close: Oct 7, 2025
BVMT:STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | 5 |
| Oct 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -8.38% | 830 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 18.21% | 50 |
| Sep 22, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.69% | 50 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 477 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 11 |
| Sep 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.20% | 3 |
| Sep 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.26% | 2 |
| Sep 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 45 |
| Sep 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 45 |
| Sep 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 533 |
| Sep 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 40 |
| Sep 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 35 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.45% | 1 |
| Aug 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | 1 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | 100 |
| Jul 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 11 |
| Jul 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | 33 |
| Jul 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.12% | 10 |
| Jul 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 200 |
| Jul 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 33 |
| Jul 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | 6,530 |
| Jul 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.08% | 16 |
| Jul 9, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.48% | 4,501 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,556 |
| Jul 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.94% | 5,760 |
| Jul 2, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.36% | 1,558 |
| Jul 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 89 |
| Jun 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | 97 |
| Jun 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 406 |
| Jun 19, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.12% | 66 |
| Jun 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.46% | 283 |
| Jun 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.73% | 20 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,435 |
| Jun 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 55 |
| Jun 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.22% | 1,591 |
| Jun 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 733 |
| Jun 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 180 |
| Jun 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.41% | 20 |
| Jun 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 33 |
| May 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -8.39% | 65 |
| May 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.21% | 353 |
| May 27, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 67 |
| May 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 100 |
| May 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 108 |
| May 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 636 |
| May 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 79 |
| May 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 22 |
| May 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 190 |