La Société de Transport des Hydrocarbures par Pipelines SOTRAPIL SA (BVMT:STPIL)
Tunisia · Delayed Price · Currency is TND 31.00
-1.50 (-4.62%)
At close: Aug 24, 2026
BVMT:STPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 32.00 | 32.30 | 31.00 | 31.00 | 31.00 | -4.62% | 1,386 |
| Aug 21, 2026 | 31.89 | 32.50 | 31.89 | 32.50 | 32.50 | 1.85% | 586 |
| Aug 20, 2026 | 32.00 | 32.00 | 31.91 | 31.91 | 31.91 | -0.28% | 118 |
| Aug 19, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 2.24% | 44 |
| Aug 18, 2026 | 31.80 | 31.80 | 31.00 | 31.30 | 31.30 | -1.57% | 62 |
| Aug 17, 2026 | 32.18 | 32.18 | 30.61 | 31.80 | 31.80 | -1.21% | 44 |
| Aug 14, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.77% | 9 |
| Aug 12, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | 12 |
| Aug 11, 2026 | 31.20 | 32.44 | 31.20 | 32.44 | 32.44 | 4.65% | 245 |
| Aug 10, 2026 | 32.35 | 32.35 | 31.00 | 31.00 | 31.00 | -4.17% | 900 |
| Aug 7, 2026 | 32.81 | 32.81 | 31.70 | 32.35 | 32.35 | -1.43% | 268 |
| Aug 6, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.55% | 20 |
| Aug 5, 2026 | 33.49 | 33.49 | 33.00 | 33.00 | 33.00 | -0.66% | 388 |
| Aug 4, 2026 | 33.89 | 33.89 | 33.00 | 33.22 | 33.22 | -1.98% | 493 |
| Aug 3, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | 290 |
| Jul 31, 2026 | 33.90 | 33.90 | 33.89 | 33.89 | 33.89 | -0.03% | 85 |
| Jul 30, 2026 | 33.50 | 34.17 | 33.50 | 33.90 | 33.90 | -2.87% | 1,387 |
| Jul 29, 2026 | 34.00 | 34.90 | 33.90 | 34.90 | 34.90 | -2.84% | 1,093 |
| Jul 28, 2026 | 34.32 | 36.51 | 34.32 | 35.92 | 35.92 | -1.62% | 68 |
| Jul 27, 2026 | 39.01 | 39.39 | 38.21 | 38.21 | 36.51 | -2.03% | 4,036 |
| Jul 24, 2026 | 39.00 | 39.01 | 39.00 | 39.00 | 37.26 | - | 3,310 |
| Jul 23, 2026 | 39.50 | 40.00 | 39.00 | 39.00 | 37.26 | -0.51% | 3,207 |
| Jul 22, 2026 | 40.00 | 40.00 | 39.05 | 39.20 | 37.46 | -4.39% | 1,537 |
| Jul 21, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 39.18 | - | 1,698 |
| Jul 20, 2026 | 41.70 | 41.70 | 40.90 | 41.00 | 39.18 | - | 4,198 |
| Jul 17, 2026 | 40.80 | 42.00 | 40.80 | 41.00 | 39.18 | 0.49% | 983 |
| Jul 16, 2026 | 38.60 | 40.80 | 38.60 | 40.80 | 38.98 | 5.70% | 1,192 |
| Jul 15, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 36.88 | 1.58% | 1,037 |
| Jul 14, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 36.31 | 4.11% | 2,861 |
| Jul 13, 2026 | 36.05 | 36.55 | 36.01 | 36.50 | 34.88 | 1.96% | 516 |
| Jul 10, 2026 | 36.00 | 36.00 | 35.50 | 35.80 | 34.21 | -0.56% | 15,824 |
| Jul 9, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 34.40 | - | 798 |
| Jul 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 34.40 | - | 7,375 |
| Jul 7, 2026 | 34.42 | 36.00 | 34.41 | 36.00 | 34.40 | 4.62% | 1,789 |
| Jul 6, 2026 | 36.00 | 36.00 | 34.41 | 34.41 | 32.88 | -5.98% | 3,137 |
| Jul 3, 2026 | 36.00 | 37.10 | 36.00 | 36.60 | 34.97 | 0.27% | 237 |
| Jul 2, 2026 | 35.50 | 36.50 | 35.50 | 36.50 | 34.88 | - | 1,170 |
| Jul 1, 2026 | 36.50 | 36.50 | 36.00 | 36.50 | 34.88 | - | 159 |
| Jun 30, 2026 | 36.60 | 37.60 | 35.06 | 36.50 | 34.88 | -0.27% | 6,636 |
| Jun 29, 2026 | 36.60 | 36.60 | 36.51 | 36.60 | 34.97 | - | 285 |
| Jun 26, 2026 | 36.51 | 37.24 | 36.51 | 36.60 | 34.97 | -3.68% | 879 |
| Jun 25, 2026 | 37.00 | 38.00 | 35.60 | 38.00 | 36.31 | 0.80% | 660 |
| Jun 24, 2026 | 38.00 | 38.00 | 37.41 | 37.70 | 36.02 | 3.57% | 834 |
| Jun 23, 2026 | 35.65 | 37.62 | 35.65 | 36.40 | 34.78 | 2.54% | 1,185 |
| Jun 22, 2026 | 34.25 | 35.60 | 34.25 | 35.50 | 33.92 | 5.47% | 1,461 |
| Jun 19, 2026 | 32.60 | 33.66 | 32.60 | 33.66 | 32.16 | 5.98% | 516 |
| Jun 18, 2026 | 30.97 | 31.76 | 30.97 | 31.76 | 30.35 | 2.72% | 3,137 |
| Jun 17, 2026 | 29.97 | 30.92 | 29.97 | 30.92 | 29.54 | 5.17% | 3,381 |
| Jun 12, 2026 | 29.40 | 29.40 | 29.30 | 29.40 | 28.09 | - | 2,137 |
| Jun 11, 2026 | 29.99 | 29.99 | 29.35 | 29.40 | 28.09 | 1.73% | 1,106 |