La Société de Transport des Hydrocarbures par Pipelines SOTRAPIL SA (BVMT:STPIL)
Tunisia · Delayed Price · Currency is TND 22.20
+0.10 (0.45%)
At close: Jan 7, 2026
BVMT:STPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 22.15 | 22.20 | 22.11 | 22.20 | 22.20 | 0.45% | 1,007 |
| Jan 6, 2026 | 22.12 | 22.14 | 22.00 | 22.10 | 22.10 | -0.41% | 5,462 |
| Jan 5, 2026 | 22.12 | 22.45 | 22.12 | 22.19 | 22.19 | 0.41% | 1,390 |
| Jan 2, 2026 | 22.68 | 22.68 | 22.10 | 22.10 | 22.10 | -2.56% | 3,280 |
| Dec 31, 2025 | 22.40 | 22.68 | 22.40 | 22.68 | 22.68 | -0.09% | 163 |
| Dec 30, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 0.44% | 1,006 |
| Dec 29, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 0.89% | 2,017 |
| Dec 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 48 |
| Dec 25, 2025 | 22.25 | 22.42 | 22.21 | 22.40 | 22.40 | 0.90% | 8,049 |
| Dec 24, 2025 | 22.02 | 22.39 | 22.00 | 22.20 | 22.20 | -0.85% | 2,276 |
| Dec 23, 2025 | 22.39 | 22.39 | 22.38 | 22.39 | 22.39 | - | 1,029 |
| Dec 22, 2025 | 22.39 | 22.39 | 22.20 | 22.39 | 22.39 | - | 1,504 |
| Dec 19, 2025 | 22.25 | 22.40 | 22.20 | 22.39 | 22.39 | 1.73% | 49 |
| Dec 18, 2025 | 22.00 | 22.30 | 21.60 | 22.01 | 22.01 | -1.70% | 6,229 |
| Dec 16, 2025 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | -0.09% | 377 |
| Dec 15, 2025 | 22.06 | 22.42 | 22.06 | 22.41 | 22.41 | 1.86% | 85 |
| Dec 12, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -2.78% | 889 |
| Dec 11, 2025 | 22.41 | 22.64 | 22.41 | 22.63 | 22.63 | -0.04% | 1,352 |
| Dec 10, 2025 | 22.70 | 22.70 | 22.40 | 22.64 | 22.64 | -0.70% | 227 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 25 |
| Dec 8, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | -0.87% | 407 |
| Dec 5, 2025 | 23.00 | 23.08 | 22.90 | 22.90 | 22.90 | -0.78% | 23 |
| Dec 4, 2025 | 23.04 | 23.08 | 22.70 | 23.08 | 23.08 | - | 1,130 |
| Dec 3, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 50 |
| Dec 2, 2025 | 22.80 | 23.08 | 22.70 | 23.08 | 23.08 | 1.23% | 869 |
| Dec 1, 2025 | 22.45 | 22.80 | 22.45 | 22.80 | 22.80 | 1.33% | 2,140 |
| Nov 28, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.50 | 0.36% | 340 |
| Nov 27, 2025 | 22.52 | 22.52 | 22.42 | 22.42 | 22.42 | -0.44% | 200 |
| Nov 26, 2025 | 22.89 | 22.98 | 22.52 | 22.52 | 22.52 | -0.13% | 237 |
| Nov 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.53% | 100 |
| Nov 24, 2025 | 22.97 | 22.97 | 22.52 | 22.90 | 22.90 | -0.43% | 403 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 5 |
| Nov 20, 2025 | 23.00 | 23.21 | 22.60 | 22.60 | 22.60 | -2.59% | 750 |
| Nov 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 8 |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 130 |
| Nov 14, 2025 | 23.48 | 23.48 | 23.40 | 23.40 | 23.40 | -0.85% | 1,021 |
| Nov 13, 2025 | 22.94 | 23.60 | 22.94 | 23.60 | 23.60 | 2.83% | 1,498 |
| Nov 12, 2025 | 22.97 | 22.99 | 22.60 | 22.95 | 22.95 | -0.13% | 544 |
| Nov 11, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 140 |
| Nov 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% | 620 |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 298 |
| Nov 6, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | - | 547 |
| Nov 5, 2025 | 22.40 | 23.00 | 22.40 | 22.90 | 22.90 | 2.23% | 28,384 |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 90 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 5 |
| Oct 29, 2025 | 22.06 | 22.06 | 22.00 | 22.00 | 22.00 | -1.79% | 156 |
| Oct 27, 2025 | 22.40 | 22.40 | 22.06 | 22.40 | 22.40 | -0.44% | 669 |
| Oct 24, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 1.26% | 152 |
| Oct 23, 2025 | 22.40 | 22.40 | 22.20 | 22.22 | 22.22 | -0.76% | 946 |
| Oct 22, 2025 | 22.40 | 22.40 | 22.23 | 22.39 | 22.39 | -0.04% | 471 |