Union Bancaire pour le Commerce et L'Industrie Société anonyme (BVMT:UBCI)
Tunisia · Delayed Price · Currency is TND 28.51
+1.22 (4.47%)
At close: Oct 31, 2025
BVMT:UBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.50 | 28.51 | 28.50 | 28.51 | 28.51 | 4.47% | 2,294 |
| Oct 30, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 9.16% | 1,134 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.23% | 2,017 |
| Oct 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.45% | 7 |
| Oct 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4.50% | 1,428 |
| Oct 22, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.46% | 561 |
| Oct 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.26% | 500 |
| Oct 17, 2025 | 20.51 | 20.60 | 20.51 | 20.60 | 20.60 | 0.49% | 5,018 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 2,900 |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 7,785 |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | 1 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 5,065 |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.07% | 1,523 |
| Oct 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.98% | 85 |
| Sep 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.02% | 1 |
| Sep 26, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -2.93% | 50 |
| Sep 24, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 31 |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 37 |
| Sep 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 1,035 |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 24,000 |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 10 |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 1 |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 1 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | 1 |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 64 |
| Aug 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 219 |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 66 |
| Aug 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1 |
| Aug 21, 2025 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | - | 502 |
| Aug 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 105 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,100 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 749 |
| Aug 15, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 1,540 |
| Aug 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 200 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | 9 |
| Aug 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 150 |
| Aug 1, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 5 |
| Jul 31, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 22 |
| Jul 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 100 |
| Jul 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3.40% | 271 |
| Jul 16, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -0.26% | 30 |
| Jul 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 282 |
| Jul 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% | 8 |
| Jul 10, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 27 |
| Jul 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% | 1,990 |
| Jul 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | 753 |
| Jul 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 2,173 |
| Jun 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | 350 |
| Jun 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 325 |