Société Tunisienne des Industries de Pneumatiques SA (BVMT:STIP)
Tunisia · Delayed Price · Currency is TND 8.79
0.00 (0.00%)
At close: Aug 3, 2026
BVMT:STIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 100 |
| Jul 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 793 |
| Jul 28, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.46% | 1 |
| Jul 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.81% | 20 |
| Jul 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 19 |
| Jul 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 1 |
| Jul 14, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.49% | 67 |
| Jul 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 380 |
| Jul 8, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -4.48% | 10 |
| Jun 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -4.47% | 710 |
| Jun 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.44% | 633 |
| Jun 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 125 |
| Jun 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% | 250 |
| Jun 10, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.46% | 500 |
| Jun 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.43% | 472 |
| Jun 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 2 |
| Jun 4, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 10 |
| Jun 1, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.27% | 2 |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 100 |
| May 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | 250 |
| May 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 500 |
| May 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 254 |
| May 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.49% | 526 |
| May 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -4.48% | 466 |
| May 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.48% | 2 |
| May 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.47% | 112 |
| May 7, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.46% | 204 |
| May 6, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.44% | 78 |
| May 5, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -4.49% | 160 |
| May 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 53 |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 319 |
| Apr 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.15% | 570 |
| Apr 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% | 415 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | 102 |
| Apr 22, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 3.50% | 114 |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,015 |
| Apr 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.93% | 618 |
| Apr 16, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 370 |
| Apr 15, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 18.90% | 2,770 |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 26 |
| Apr 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.28% | 121 |
| Apr 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 29.59% | 639 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.79% | 120 |
| Mar 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -4.42% | 4,879 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.48% | 1,136 |
| Mar 18, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 9.08% | 1,129 |
| Mar 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 29.48% | 360 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.34% | 1,481 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.51% | 100 |
| Mar 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.44% | 50 |