Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia · Delayed Price · Currency is TND 21.70
+0.20 (0.93%)
At close: Jul 30, 2025
BVMT:UIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 1 |
| Jul 29, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 121 |
| Jul 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 50 |
| Jul 24, 2025 | 21.15 | 21.50 | 20.75 | 21.50 | 21.50 | 2.33% | 205,455 |
| Jul 23, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 0.05% | 29,468 |
| Jul 22, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 10,380 |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.96% | 7,316 |
| Jul 18, 2025 | 22.00 | 22.00 | 21.00 | 21.42 | 21.42 | -2.64% | 7,478 |
| Jul 17, 2025 | 21.89 | 22.00 | 21.89 | 22.00 | 22.00 | 0.46% | 240 |
| Jul 16, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | - | 233 |
| Jul 15, 2025 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | -0.41% | 87 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.51 | 21.99 | 21.99 | 2.23% | 44 |
| Jul 10, 2025 | 21.51 | 21.51 | 21.50 | 21.51 | 21.51 | 0.05% | 177 |
| Jul 8, 2025 | 21.53 | 21.53 | 21.50 | 21.50 | 21.50 | -0.51% | 365 |
| Jul 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 2,046 |
| Jul 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 4,010 |
| Jul 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 6 |
| Jul 2, 2025 | 21.91 | 21.91 | 21.61 | 21.61 | 21.61 | -1.32% | 47 |
| Jun 30, 2025 | 21.90 | 21.91 | 21.90 | 21.90 | 21.90 | -1.35% | 259 |
| Jun 24, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 201 |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 167 |
| Jun 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | 30 |
| Jun 19, 2025 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | -0.91% | 45 |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 61 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 780 |
| Jun 16, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 329 |
| Jun 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 25 |
| Jun 11, 2025 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | -1.33% | 80,350 |
| Jun 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 40 |
| Jun 5, 2025 | 22.40 | 22.70 | 22.40 | 22.50 | 22.50 | 0.22% | 393 |
| Jun 4, 2025 | 22.70 | 22.75 | 22.45 | 22.45 | 22.45 | -1.32% | 4,277 |
| Jun 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 440 |
| Jun 2, 2025 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | -3.60% | 80 |
| May 30, 2025 | 23.65 | 23.80 | 23.60 | 23.60 | 22.75 | - | 657 |
| May 29, 2025 | 23.15 | 23.60 | 23.15 | 23.60 | 22.75 | 0.21% | 11,497 |
| May 28, 2025 | 23.65 | 23.65 | 23.50 | 23.55 | 22.70 | 0.21% | 395 |
| May 27, 2025 | 23.50 | 23.50 | 23.45 | 23.50 | 22.65 | -0.63% | 25,325 |
| May 23, 2025 | 23.55 | 23.79 | 23.20 | 23.65 | 22.80 | 0.30% | 11,029 |
| May 22, 2025 | 23.02 | 23.60 | 23.02 | 23.58 | 22.73 | 2.43% | 6,506 |
| May 21, 2025 | 23.90 | 23.90 | 23.02 | 23.02 | 22.19 | -2.04% | 12 |
| May 20, 2025 | 23.34 | 23.50 | 23.30 | 23.50 | 22.65 | 0.69% | 3,203 |
| May 16, 2025 | 23.30 | 23.35 | 23.30 | 23.34 | 22.50 | 0.21% | 726 |
| May 15, 2025 | 23.00 | 23.30 | 23.00 | 23.29 | 22.45 | 0.04% | 1,166 |
| May 14, 2025 | 23.29 | 23.29 | 23.28 | 23.28 | 22.44 | -0.04% | 201 |
| May 13, 2025 | 22.36 | 23.29 | 22.36 | 23.29 | 22.45 | 0.04% | 8,018 |
| May 12, 2025 | 23.28 | 23.29 | 23.28 | 23.28 | 22.44 | 0.13% | 31,509 |
| May 9, 2025 | 23.22 | 23.25 | 23.00 | 23.25 | 22.41 | 0.09% | 10,109 |
| May 8, 2025 | 23.00 | 23.23 | 22.24 | 23.23 | 22.39 | 4.97% | 1,899 |
| May 7, 2025 | 22.99 | 23.00 | 22.13 | 22.13 | 21.33 | 0.09% | 2,010 |
| May 6, 2025 | 22.54 | 23.00 | 22.10 | 22.11 | 21.31 | 0.23% | 1,660 |