Société Tunisienne de Réassurance (BVMT:TRE)
Tunisia · Delayed Price · Currency is TND 8.90
-0.07 (-0.78%)
At close: Dec 12, 2025
BVMT:TRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.18 | 9.28 | 9.00 | 9.28 | 9.28 | 1.42% | 9,273 |
| Dec 16, 2025 | 8.90 | 9.18 | 8.90 | 9.15 | 9.15 | 2.81% | 11,648 |
| Dec 15, 2025 | 8.90 | 8.91 | 8.80 | 8.90 | 8.90 | - | 47,001 |
| Dec 12, 2025 | 8.90 | 8.99 | 8.73 | 8.90 | 8.90 | -0.78% | 17,559 |
| Dec 11, 2025 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | - | 374 |
| Dec 10, 2025 | 8.81 | 8.97 | 8.70 | 8.97 | 8.97 | -0.11% | 809 |
| Dec 9, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | 40 |
| Dec 5, 2025 | 8.99 | 8.99 | 8.98 | 8.99 | 8.99 | -0.11% | 4,307 |
| Dec 4, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | - | 7,456 |
| Dec 1, 2025 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | - | 1,170 |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 667 |
| Nov 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.22% | 5,001 |
| Nov 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 1,000 |
| Nov 24, 2025 | 8.65 | 8.98 | 8.65 | 8.98 | 8.98 | 2.05% | 900 |
| Nov 21, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 1,645 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 14 |
| Nov 19, 2025 | 8.90 | 8.90 | 8.71 | 8.80 | 8.80 | -2.11% | 17 |
| Nov 18, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 3 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | 1.35% | 1,540 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.22% | 58 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.55 | 8.90 | 8.90 | 1.14% | 410 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | 1,048 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | - | 1,154 |
| Nov 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 40 |
| Nov 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.25% | 180 |
| Nov 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 20 |
| Oct 31, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 220 |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,525 |
| Oct 28, 2025 | 8.99 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 2,101 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 3 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -1.00% | 130 |
| Oct 22, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | - | 3,498 |
| Oct 21, 2025 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | 0.11% | 703 |
| Oct 20, 2025 | 8.51 | 8.98 | 8.51 | 8.98 | 8.98 | -0.22% | 3,934 |
| Oct 16, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 0.90% | 7,799 |
| Oct 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | 20 |
| Oct 13, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 3.43% | 2,040 |
| Oct 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.63% | 120 |
| Oct 8, 2025 | 8.50 | 8.60 | 8.44 | 8.60 | 8.60 | 1.18% | 2,108 |
| 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 |