Tuninvest SICAR (BVMT:TINV)
Tunisia · Delayed Price · Currency is TND 43.00
-1.83 (-4.08%)
At close: Sep 3, 2026
Tuninvest SICAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 100 |
| Sep 3, 2026 | 44.83 | 44.83 | 43.00 | 43.00 | 43.00 | -4.08% | 578 |
| Sep 2, 2026 | 45.37 | 45.37 | 44.83 | 44.83 | 44.83 | - | 325 |
| Sep 1, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 3.46% | 140 |
| Aug 31, 2026 | 47.38 | 47.38 | 43.33 | 43.33 | 43.33 | -4.50% | 2,459 |
| Aug 28, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.38% | 441 |
| Aug 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 790 |
| Aug 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 170 |
| Aug 24, 2026 | 43.34 | 44.00 | 43.34 | 44.00 | 44.00 | 1.52% | 1,054 |
| Aug 21, 2026 | 42.82 | 43.34 | 42.82 | 43.34 | 43.34 | 1.98% | 2,374 |
| Aug 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 3.63% | 7 |
| Aug 19, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.02% | 6,262 |
| Aug 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.30% | 8 |
| Aug 17, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 4.49% | 40 |
| Aug 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 160 |
| Aug 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.50% | 1,160 |
| Aug 11, 2026 | 42.49 | 42.49 | 41.79 | 41.79 | 41.79 | -2.79% | 218 |
| Aug 10, 2026 | 43.00 | 43.00 | 42.99 | 42.99 | 42.99 | -0.81% | 87 |
| Aug 7, 2026 | 43.00 | 43.34 | 43.00 | 43.34 | 43.34 | - | 1,077 |
| Aug 6, 2026 | 43.00 | 43.34 | 43.00 | 43.34 | 43.34 | - | 1,043 |
| Aug 5, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -4.50% | 1,537 |
| Aug 3, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 2 |
| Jul 31, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.89% | 132 |
| Jul 30, 2026 | 45.00 | 45.00 | 44.98 | 44.98 | 44.98 | -5.90% | 637 |
| Jul 27, 2026 | 47.99 | 47.99 | 47.80 | 47.80 | 47.80 | -0.56% | 146 |
| Jul 24, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 4.50% | 415 |
| Jul 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.35% | 130 |
| Jul 21, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.06% | 120 |
| Jul 17, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - | 44 |
| Jul 16, 2026 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | - | 1,061 |
| Jul 15, 2026 | 50.30 | 50.30 | 48.12 | 48.12 | 48.12 | -4.49% | 68 |
| Jul 13, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -3.12% | 147 |
| Jul 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.44% | 1 |
| Jul 9, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.04% | 5 |
| Jul 7, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.58% | 10 |
| Jul 6, 2026 | 53.20 | 53.20 | 53.09 | 53.09 | 53.09 | 1.53% | 15 |
| Jul 3, 2026 | 53.82 | 53.82 | 53.79 | 53.79 | 52.29 | 4.43% | 220 |
| Jul 2, 2026 | 51.40 | 51.51 | 51.40 | 51.51 | 50.07 | -1.70% | 406 |
| Jul 1, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 50.94 | - | 47 |
| Jun 30, 2026 | 50.20 | 52.40 | 50.20 | 52.40 | 50.94 | 0.38% | 140 |
| Jun 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.74 | 4.40% | 5 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | -3.85% | 551 |
| Jun 25, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 50.55 | 4.00% | 934 |
| Jun 24, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 48.61 | 2.04% | 521 |
| Jun 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.63 | -1.80% | 282 |
| Jun 22, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.51 | 1.84% | 229 |
| Jun 19, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 47.63 | 3.97% | 2,110 |
| Jun 18, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 45.82 | 0.04% | 64 |
| Jun 17, 2026 | 47.00 | 47.11 | 47.00 | 47.11 | 45.80 | -3.86% | 946 |
| Jun 15, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 47.63 | -2.00% | 423 |