Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia · Delayed Price · Currency is TND 25.98
-0.02 (-0.08%)
At close: Oct 30, 2025
BVMT:UIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - | 1,001 |
| Oct 8, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 3.23% | 1,012 |
| Oct 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 1,000 |
| Oct 6, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.85% | 1,600 |
| Oct 3, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 1,034 |
| Oct 2, 2025 | 21.51 | 21.51 | 21.37 | 21.50 | 21.50 | -0.05% | 1,080 |
| Sep 30, 2025 | 22.50 | 22.50 | 21.51 | 21.51 | 21.51 | -4.40% | 225 |
| Sep 29, 2025 | 21.50 | 22.50 | 21.50 | 22.50 | 22.50 | 4.41% | 60 |
| Sep 26, 2025 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | -0.23% | 828 |
| Sep 24, 2025 | 22.49 | 22.49 | 21.60 | 21.60 | 21.60 | -3.96% | 125 |
| Sep 23, 2025 | 21.50 | 22.49 | 21.50 | 22.49 | 22.49 | 5.24% | 1,300 |
| Sep 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - | 100 |
| Sep 19, 2025 | 21.50 | 21.80 | 21.37 | 21.37 | 21.37 | 1.28% | 1,527 |
| Sep 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1,000 |
| Sep 17, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | -0.47% | 200 |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 3 |
| Sep 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1,130 |
| Sep 12, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | 477 |
| Sep 11, 2025 | 20.75 | 20.80 | 20.70 | 20.80 | 20.80 | - | 575 |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 50 |
| Sep 8, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.10% | 220 |
| Sep 5, 2025 | 20.82 | 20.82 | 20.80 | 20.82 | 20.82 | -1.33% | 1,360 |
| Sep 3, 2025 | 21.32 | 21.32 | 21.10 | 21.10 | 21.10 | -2.99% | 45,001 |
| Sep 2, 2025 | 20.81 | 21.79 | 20.81 | 21.75 | 21.75 | -0.18% | 586 |
| Sep 1, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.78% | 100 |
| Aug 29, 2025 | 21.20 | 21.21 | 21.20 | 21.20 | 21.20 | - | 175 |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 7 |
| Aug 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 134 |
| Aug 25, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 465 |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 27 |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 157 |
| Aug 19, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | -1.36% | 89 |
| Aug 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Aug 15, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | 49 |
| Aug 14, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | 201 |
| Aug 12, 2025 | 21.55 | 22.00 | 21.55 | 22.00 | 22.00 | 1.85% | 111 |
| Aug 8, 2025 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 0.65% | 371 |