Société Tunisienne Industrielle du Papier et du Carton (BVMT:STPAP)
Tunisia · Delayed Price · Currency is TND 2.680
-0.020 (-0.74%)
At close: Jan 7, 2026
BVMT:STPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | -2.99% | 9,982 |
| Jan 7, 2026 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | -0.74% | 2,757 |
| Jan 6, 2026 | 2.75 | 2.75 | 2.60 | 2.70 | 2.70 | -1.82% | 12,180 |
| Jan 5, 2026 | 2.71 | 2.77 | 2.70 | 2.75 | 2.75 | -1.08% | 5,121 |
| Jan 2, 2026 | 2.77 | 2.78 | 2.74 | 2.78 | 2.78 | - | 15,627 |
| Dec 31, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | -0.36% | 1,238 |
| Dec 30, 2025 | 2.73 | 2.79 | 2.72 | 2.79 | 2.79 | 2.20% | 1,495 |
| Dec 29, 2025 | 2.73 | 2.79 | 2.73 | 2.73 | 2.73 | -2.15% | 5,427 |
| Dec 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 664 |
| Dec 25, 2025 | 2.80 | 2.80 | 2.75 | 2.79 | 2.79 | -0.36% | 1,695 |
| Dec 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,011 |
| Dec 23, 2025 | 2.79 | 2.83 | 2.75 | 2.82 | 2.82 | -0.35% | 4,043 |
| Dec 22, 2025 | 2.80 | 2.84 | 2.78 | 2.83 | 2.83 | -0.35% | 2,294 |
| Dec 19, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | -0.35% | 1,841 |
| Dec 18, 2025 | 2.85 | 2.85 | 2.81 | 2.85 | 2.85 | 0.71% | 6,225 |
| Dec 16, 2025 | 2.85 | 2.93 | 2.83 | 2.83 | 2.83 | -0.70% | 3,587 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 346 |
| Dec 12, 2025 | 2.78 | 2.88 | 2.78 | 2.87 | 2.87 | -0.35% | 2,023 |
| Dec 11, 2025 | 2.94 | 2.95 | 2.78 | 2.88 | 2.88 | -0.69% | 2,792 |
| Dec 10, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 4,966 |
| Dec 9, 2025 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | 1.37% | 4,620 |
| Dec 8, 2025 | 2.80 | 2.94 | 2.80 | 2.91 | 2.91 | 3.56% | 5,085 |
| Dec 5, 2025 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | - | 13,704 |
| Dec 4, 2025 | 2.81 | 2.81 | 2.73 | 2.81 | 2.81 | - | 14,878 |
| Dec 3, 2025 | 2.78 | 2.81 | 2.75 | 2.81 | 2.81 | - | 3,351 |
| Dec 2, 2025 | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | -0.35% | 330 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.77 | 2.82 | 2.82 | -1.05% | 13,524 |
| Nov 28, 2025 | 2.81 | 2.85 | 2.77 | 2.85 | 2.85 | -1.72% | 3,442 |
| Nov 27, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -1.02% | 14 |
| Nov 26, 2025 | 2.83 | 2.93 | 2.80 | 2.93 | 2.93 | - | 6,632 |
| Nov 25, 2025 | 2.88 | 2.93 | 2.83 | 2.93 | 2.93 | - | 6,014 |
| Nov 24, 2025 | 2.90 | 2.93 | 2.85 | 2.93 | 2.93 | -0.34% | 2,107 |
| Nov 21, 2025 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 2.08% | 1,212 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | - | 18,020 |
| Nov 19, 2025 | 2.99 | 2.99 | 2.85 | 2.88 | 2.88 | - | 738 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -1.37% | 4,540 |
| Nov 17, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 2,357 |
| Nov 14, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | - | 2,007 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 90 |
| Nov 12, 2025 | 2.90 | 2.98 | 2.89 | 2.98 | 2.98 | 2.76% | 1,484 |
| Nov 11, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | - | 8,500 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | - | 2,024 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | -1.69% | 1,587 |
| Nov 6, 2025 | 2.82 | 2.95 | 2.80 | 2.95 | 2.95 | 3.51% | 1,928 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -1.72% | 5,404 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 8,771 |
| Nov 3, 2025 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | - | 3,194 |
| Oct 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | - | 228 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,453 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -4.76% | 2,743 |