Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia · Delayed Price · Currency is TND 24.85
+0.15 (0.61%)
At close: Dec 31, 2025
BVMT:UIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | 0.61% | 873 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 2,099 |
| Dec 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.90% | 100 |
| Dec 26, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | 0.21% | 6,675 |
| Dec 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 1,292 |
| Dec 24, 2025 | 24.05 | 24.06 | 24.05 | 24.05 | 24.05 | -3.41% | 1,662 |
| Dec 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.32% | 3 |
| Dec 19, 2025 | 24.50 | 24.50 | 24.01 | 24.10 | 24.10 | -1.63% | 1,114 |
| Dec 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 70 |
| Dec 16, 2025 | 24.50 | 24.51 | 24.50 | 24.50 | 24.50 | 0.12% | 2,390 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | - | 613 |
| Dec 10, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - | 18 |
| Dec 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - | 180 |
| Dec 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.12% | 210 |
| Dec 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 63 |
| Dec 4, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.22% | 1,122 |
| Dec 3, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | - | 587 |
| Dec 2, 2025 | 24.22 | 24.50 | 24.22 | 24.50 | 24.50 | - | 481 |
| Dec 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.20% | 460 |
| Nov 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.18% | 500 |
| Nov 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 9 |
| Nov 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.96% | 400 |
| Nov 21, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 807 |
| Nov 20, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -1.57% | 33 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 112 |
| Nov 14, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 511 |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 231 |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Nov 11, 2025 | 24.48 | 25.00 | 24.48 | 25.00 | 25.00 | 4.17% | 1,936 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,120 |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.56% | 181 |
| Nov 6, 2025 | 23.90 | 24.38 | 23.90 | 24.38 | 24.38 | - | 55 |
| Nov 5, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.38 | -3.94% | 531 |
| Nov 4, 2025 | 24.00 | 25.38 | 23.04 | 25.38 | 25.38 | 4.19% | 6,550 |
| Nov 3, 2025 | 24.85 | 24.85 | 24.36 | 24.36 | 24.36 | -5.87% | 300 |
| Oct 31, 2025 | 25.85 | 25.88 | 25.85 | 25.88 | 25.88 | -0.38% | 2,000 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.08% | 2,902 |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 850 |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.37% | 10 |
| Oct 27, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | - | 1,501 |
| Oct 24, 2025 | 25.40 | 26.36 | 25.39 | 26.36 | 26.36 | 3.78% | 5,788 |
| Oct 23, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 5.83% | 4,224 |
| Oct 22, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 2,973 |
| Oct 21, 2025 | 23.88 | 23.95 | 23.88 | 23.95 | 23.95 | - | 101 |
| Oct 20, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 0.25% | 3,506 |
| Oct 17, 2025 | 23.89 | 23.89 | 23.50 | 23.89 | 23.89 | 1.66% | 201 |
| Oct 16, 2025 | 23.43 | 23.89 | 22.95 | 23.50 | 23.50 | -1.67% | 2,234 |
| Oct 14, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 2.58% | 1,987 |
| Oct 13, 2025 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 3.10% | 6,931 |
| Oct 10, 2025 | 22.20 | 22.60 | 21.90 | 22.60 | 22.60 | 0.89% | 15,023 |