Société Tunisienne de Réassurance (BVMT:TRE)
Tunisia · Delayed Price · Currency is TND 8.35
+0.15 (1.83%)
At close: Aug 28, 2025
BVMT:TRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 531 |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 700 |
| Jun 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,031 |
| Jun 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 75 |
| Jun 17, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 1,696 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 450 |
| Jun 13, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | - | 87 |
| Jun 12, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 2.30% | 761 |
| Jun 11, 2025 | 7.81 | 8.00 | 7.81 | 7.82 | 7.82 | -1.26% | 1,402 |
| Jun 10, 2025 | 7.85 | 7.99 | 7.85 | 7.92 | 7.92 | -0.88% | 1,971 |
| Jun 9, 2025 | 7.85 | 7.99 | 7.70 | 7.99 | 7.99 | 1.78% | 1,253 |
| Jun 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,016 |
| Jun 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,039 |
| Jun 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 314 |
| May 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,027 |
| May 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 45 |
| May 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 152 |
| May 27, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 133 |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 40 |
| May 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 165 |
| May 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 724 |