Société Tunisienne de Réassurance (BVMT:TRE)
Tunisia · Delayed Price · Currency is TND 8.65
-0.15 (-1.70%)
At close: Oct 3, 2025
BVMT:TRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | 400 |
| Oct 6, 2025 | 8.65 | 8.65 | 8.48 | 8.48 | 8.48 | -1.97% | 404 |
| Oct 3, 2025 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -1.70% | 11,520 |
| Oct 2, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | - | 567 |
| Oct 1, 2025 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 0.11% | 598 |
| Sep 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 1,000 |
| Sep 29, 2025 | 8.62 | 8.79 | 8.62 | 8.79 | 8.79 | - | 762 |
| Sep 26, 2025 | 8.63 | 8.79 | 8.63 | 8.79 | 8.79 | 0.11% | 3,073 |
| Sep 25, 2025 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 1.04% | 177 |
| Sep 24, 2025 | 8.69 | 8.69 | 8.51 | 8.69 | 8.69 | -1.25% | 1,585 |
| Sep 23, 2025 | 8.79 | 8.80 | 8.70 | 8.80 | 8.80 | 0.11% | 601 |
| Sep 22, 2025 | 8.42 | 8.80 | 8.42 | 8.79 | 8.79 | 1.85% | 6,289 |
| Sep 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.93% | 2 |
| Sep 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 147 |
| Sep 17, 2025 | 8.85 | 8.85 | 8.68 | 8.85 | 8.85 | - | 4,522 |
| Sep 16, 2025 | 8.85 | 8.85 | 8.84 | 8.85 | 8.85 | -0.23% | 3,005 |
| Sep 9, 2025 | 8.87 | 8.87 | 8.70 | 8.87 | 8.87 | - | 630 |
| Sep 8, 2025 | 9.05 | 9.05 | 8.87 | 8.87 | 8.87 | -3.90% | 160 |
| Sep 3, 2025 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | 3.71% | 395 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.95% | 1 |
| Sep 1, 2025 | 8.35 | 8.85 | 8.35 | 8.40 | 8.40 | 0.60% | 3,290 |
| Aug 28, 2025 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | 1.83% | 1,871 |
| Aug 27, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 100 |
| Aug 25, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | - | 497 |
| Aug 22, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 1.00% | 7,822 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 570 |
| Aug 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.47% | 67 |
| Aug 14, 2025 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 0.25% | 10 |
| Aug 12, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% | 1 |
| Aug 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | 515 |
| Aug 7, 2025 | 8.01 | 8.02 | 8.01 | 8.01 | 8.01 | -1.48% | 2,724 |
| Aug 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% | 2 |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 1,500 |
| Jul 30, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 32 |
| Jul 29, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 2,501 |
| Jul 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 5 |
| Jul 23, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 120 |
| Jul 22, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 750 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 616 |
| Jul 16, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 0.12% | 15 |
| Jul 15, 2025 | 8.05 | 8.09 | 8.05 | 8.09 | 8.09 | 1.12% | 43 |
| Jul 14, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 1,501 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 739 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.91 | 8.00 | 8.00 | - | 1,371 |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 305 |
| Jul 4, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | - | 695 |
| Jun 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jun 27, 2025 | 7.95 | 8.09 | 7.95 | 8.00 | 8.00 | -0.99% | 789 |
| Jun 25, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | -0.12% | 563 |