Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia · Delayed Price · Currency is TND 22.00
+0.40 (1.85%)
At close: Oct 6, 2025
BVMT:UIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.05% | 352 |
| Aug 4, 2025 | 21.05 | 21.47 | 21.05 | 21.47 | 21.47 | -1.06% | 662 |
| 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 |