Union Bancaire pour le Commerce et L'Industrie Société anonyme (BVMT:UBCI)
Tunisia · Delayed Price · Currency is TND 33.80
0.00 (0.00%)
At close: Dec 31, 2025
BVMT:UBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 557 |
| Dec 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 29 |
| Dec 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.08% | 99,427 |
| Dec 29, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 4.50% | 6,529 |
| Dec 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.33% | 3,401 |
| Dec 24, 2025 | 34.19 | 34.19 | 33.80 | 33.80 | 33.80 | - | 205 |
| Dec 23, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.17% | 2,096 |
| Dec 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | 3,350 |
| Dec 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | 900 |
| Dec 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.28% | 20 |
| Dec 16, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.15% | 114 |
| Dec 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 217 |
| Dec 12, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 231 |
| Dec 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.29% | 74 |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 910 |
| Dec 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.53% | 190 |
| Dec 5, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.06% | 1 |
| Dec 4, 2025 | 34.18 | 34.18 | 34.16 | 34.16 | 34.16 | -0.03% | 309 |
| Dec 3, 2025 | 32.67 | 34.17 | 32.67 | 34.17 | 34.17 | -0.03% | 503 |
| Dec 2, 2025 | 31.92 | 34.18 | 31.92 | 34.18 | 34.18 | 12.07% | 2,562 |
| Dec 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.39% | 34,456 |
| Nov 28, 2025 | 34.20 | 34.20 | 31.90 | 31.90 | 31.90 | 6.30% | 678 |
| Nov 25, 2025 | 29.50 | 30.01 | 29.50 | 30.01 | 30.01 | 3.38% | 2,990 |
| Nov 24, 2025 | 29.00 | 29.03 | 29.00 | 29.03 | 29.03 | 0.10% | 5,526 |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 2,965 |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.89% | 11,100 |
| Nov 19, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 7.70% | 240 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.34% | 618 |
| Nov 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 3,125 |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.77% | 4,985 |
| Nov 12, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -4.50% | 225 |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.79% | 600 |
| Nov 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -3.36% | 53 |
| Nov 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 800 |
| Nov 5, 2025 | 31.13 | 31.13 | 29.50 | 29.50 | 29.50 | -0.67% | 147 |
| Nov 3, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 4.17% | 3,922 |
| 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 |