Société Tunisienne Industrielle du Papier et du Carton (BVMT:STPAP)
Tunisia · Delayed Price · Currency is TND 3.040
-0.190 (-5.88%)
At close: Sep 12, 2025
BVMT:STPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -4.61% | 29,715 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.88% | 7,718 |
| Sep 11, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -0.62% | 24,027 |
| Sep 10, 2025 | 3.29 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 4,026 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 4,523 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 9,112 |
| Sep 5, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -1.79% | 2,430 |
| Sep 3, 2025 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | -0.88% | 5,537 |
| Sep 2, 2025 | 3.31 | 3.40 | 3.27 | 3.39 | 3.39 | 3.67% | 1,849 |
| Sep 1, 2025 | 3.27 | 3.27 | 3.20 | 3.27 | 3.27 | - | 7,658 |
| Aug 29, 2025 | 3.28 | 3.28 | 3.21 | 3.27 | 3.27 | -0.61% | 3,215 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.21 | 3.29 | 3.29 | -0.30% | 2,384 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 4,140 |
| Aug 26, 2025 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -1.80% | 4,853 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 3,134 |
| Aug 22, 2025 | 3.33 | 3.34 | 3.25 | 3.34 | 3.34 | 2.77% | 5,886 |
| Aug 21, 2025 | 3.30 | 3.32 | 3.25 | 3.25 | 3.25 | -2.69% | 1,847 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | - | 85 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 37 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | -0.30% | 1,228 |
| Aug 15, 2025 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | -0.89% | 7,080 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 3,420 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 2,188 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 4,808 |
| Aug 8, 2025 | 3.42 | 3.49 | 3.39 | 3.47 | 3.47 | 1.17% | 2,936 |
| Aug 7, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | 1.18% | 652 |
| Aug 6, 2025 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 0.30% | 1,677 |
| Aug 5, 2025 | 3.33 | 3.38 | 3.32 | 3.38 | 3.38 | -0.29% | 357 |
| Aug 4, 2025 | 3.43 | 3.43 | 3.29 | 3.39 | 3.39 | -0.29% | 6,603 |
| Aug 1, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | - | 3,020 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 1,085 |
| Jul 30, 2025 | 3.39 | 3.41 | 3.32 | 3.40 | 3.40 | 0.89% | 2,212 |
| Jul 29, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | 2.74% | 9,279 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | 3.14% | 540 |
| Jul 24, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.75% | 11,555 |
| Jul 23, 2025 | 3.30 | 3.40 | 3.24 | 3.27 | 3.27 | -3.25% | 22,093 |
| Jul 22, 2025 | 3.30 | 3.43 | 3.30 | 3.38 | 3.38 | -0.59% | 10,666 |
| Jul 21, 2025 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | -1.45% | 6,049 |
| Jul 18, 2025 | 3.54 | 3.55 | 3.41 | 3.45 | 3.45 | -1.43% | 5,265 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 10,263 |
| Jul 16, 2025 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | - | 15,000 |
| Jul 15, 2025 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | -2.17% | 5,901 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.59 | 3.68 | 3.68 | -0.27% | 3,260 |
| Jul 11, 2025 | 3.65 | 3.69 | 3.53 | 3.69 | 3.69 | 0.27% | 50,055 |
| Jul 10, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | - | 3,080 |
| Jul 9, 2025 | 3.70 | 3.70 | 3.63 | 3.68 | 3.68 | -0.54% | 463 |
| Jul 8, 2025 | 3.69 | 3.70 | 3.62 | 3.70 | 3.70 | - | 4,453 |
| Jul 7, 2025 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 1.65% | 1,908 |
| Jul 4, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | -1.62% | 8,216 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 2.78% | 226 |