La Société de Transport des Hydrocarbures par Pipelines SOTRAPIL SA (BVMT:STPIL)
Tunisia · Delayed Price · Currency is TND 22.69
-0.11 (-0.48%)
At close: Oct 8, 2025
BVMT:STPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.30 | 22.69 | 22.30 | 22.69 | 22.69 | -0.48% | 301 |
| Oct 7, 2025 | 22.65 | 22.80 | 22.20 | 22.80 | 22.80 | - | 1,221 |
| Oct 6, 2025 | 22.61 | 22.80 | 22.61 | 22.80 | 22.80 | 0.88% | 175 |
| Oct 3, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 2,483 |
| Oct 2, 2025 | 22.89 | 23.60 | 22.89 | 23.00 | 23.00 | 1.77% | 51 |
| Sep 30, 2025 | 22.40 | 22.60 | 22.32 | 22.60 | 22.60 | 0.89% | 696 |
| Sep 29, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | 1,229 |
| Sep 26, 2025 | 22.51 | 22.51 | 22.40 | 22.40 | 22.40 | -2.14% | 2,318 |
| Sep 25, 2025 | 22.94 | 22.94 | 22.51 | 22.89 | 22.89 | -0.26% | 1,045 |
| Sep 24, 2025 | 22.51 | 22.95 | 22.50 | 22.95 | 22.95 | 0.88% | 385 |
| Sep 23, 2025 | 22.77 | 22.77 | 22.50 | 22.75 | 22.75 | -0.09% | 214 |
| Sep 22, 2025 | 22.79 | 22.79 | 22.77 | 22.77 | 22.77 | -0.13% | 15 |
| Sep 19, 2025 | 22.90 | 22.99 | 22.80 | 22.80 | 22.80 | -0.04% | 1,044 |
| Sep 18, 2025 | 22.94 | 23.10 | 22.81 | 22.81 | 22.81 | -1.68% | 667 |
| Sep 17, 2025 | 23.40 | 23.40 | 22.94 | 23.20 | 23.20 | 0.04% | 362 |
| Sep 16, 2025 | 23.30 | 23.30 | 23.00 | 23.19 | 23.19 | -0.47% | 2,333 |
| Sep 15, 2025 | 23.12 | 23.40 | 23.10 | 23.30 | 23.30 | - | 3,084 |
| Sep 12, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - | 210 |
| Sep 11, 2025 | 23.30 | 23.45 | 23.30 | 23.30 | 23.30 | - | 2,436 |
| Sep 10, 2025 | 23.52 | 23.53 | 23.30 | 23.30 | 23.30 | - | 787 |
| Sep 9, 2025 | 23.31 | 23.60 | 23.30 | 23.30 | 23.30 | - | 3,001 |
| Sep 8, 2025 | 23.01 | 23.50 | 23.00 | 23.30 | 23.30 | - | 569 |
| Sep 5, 2025 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | 3.69% | 2,717 |
| Sep 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.88% | 248 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 1.28% | 471 |
| Sep 1, 2025 | 21.61 | 22.61 | 21.61 | 22.61 | 22.61 | 4.63% | 4,269 |
| Aug 29, 2025 | 21.54 | 21.75 | 21.54 | 21.61 | 21.61 | 0.32% | 2,740 |
| Aug 28, 2025 | 21.88 | 21.88 | 21.54 | 21.54 | 21.54 | -1.60% | 464 |
| Aug 27, 2025 | 21.48 | 22.00 | 21.48 | 21.89 | 21.89 | 2.91% | 449 |
| Aug 26, 2025 | 21.21 | 21.27 | 21.21 | 21.27 | 21.27 | -0.98% | 320 |
| Aug 22, 2025 | 21.49 | 21.49 | 21.48 | 21.48 | 21.48 | -1.38% | 720 |
| Aug 21, 2025 | 21.00 | 21.78 | 21.00 | 21.78 | 21.78 | 3.71% | 5,098 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 200 |
| Aug 19, 2025 | 20.86 | 21.10 | 20.51 | 21.10 | 21.10 | 1.20% | 1,510 |
| Aug 18, 2025 | 21.36 | 21.36 | 20.85 | 20.85 | 20.85 | -2.43% | 520 |
| Aug 15, 2025 | 21.36 | 21.37 | 21.36 | 21.37 | 21.37 | 0.61% | 100 |
| Aug 14, 2025 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | -0.65% | 90 |
| Aug 11, 2025 | 21.40 | 21.40 | 21.38 | 21.38 | 21.38 | -1.88% | 157 |
| Aug 8, 2025 | 21.70 | 21.80 | 21.70 | 21.79 | 21.79 | -0.05% | 239 |
| Aug 7, 2025 | 21.89 | 21.89 | 21.80 | 21.80 | 21.80 | -1.31% | 151 |
| Aug 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 1 |
| Aug 5, 2025 | 21.80 | 22.10 | 21.80 | 22.09 | 22.09 | -0.05% | 321 |
| Aug 4, 2025 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | -2.04% | 316 |
| Jul 31, 2025 | 22.80 | 23.00 | 22.02 | 22.56 | 22.56 | -6.00% | 2,130 |
| Jul 30, 2025 | 24.49 | 24.50 | 23.90 | 24.00 | 22.40 | -2.00% | 468 |
| Jul 29, 2025 | 24.50 | 24.50 | 23.85 | 24.49 | 22.86 | -0.04% | 798 |
| Jul 28, 2025 | 24.80 | 24.80 | 23.85 | 24.50 | 22.87 | -2.00% | 1,877 |
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.33 | -1.73% | 110 |
| Jul 23, 2025 | 24.96 | 25.44 | 24.48 | 25.44 | 23.74 | 6.00% | 337 |
| Jul 22, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 22.40 | 5.96% | 4,209 |