Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia · Delayed Price · Currency is TND 33.89
-0.11 (-0.32%)
At close: Aug 21, 2026
BVMT:UIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 33.90 | 33.90 | 32.60 | 33.89 | 33.89 | -0.32% | 246 |
| Aug 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 10 |
| Aug 18, 2026 | 34.39 | 34.39 | 33.50 | 34.00 | 34.00 | - | 267 |
| Aug 17, 2026 | 33.99 | 34.00 | 32.55 | 34.00 | 34.00 | -0.87% | 3,030 |
| Aug 14, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.29% | 9 |
| Aug 12, 2026 | 34.09 | 34.50 | 34.09 | 34.40 | 34.40 | 0.29% | 155 |
| Aug 11, 2026 | 34.09 | 34.60 | 34.09 | 34.30 | 34.30 | 0.62% | 69,324 |
| Aug 10, 2026 | 34.10 | 34.10 | 34.09 | 34.09 | 34.09 | -0.03% | 250 |
| Aug 7, 2026 | 34.09 | 34.10 | 34.09 | 34.10 | 34.10 | - | 5 |
| Aug 6, 2026 | 34.10 | 34.12 | 34.10 | 34.10 | 34.10 | -1.67% | 1,689 |
| Aug 5, 2026 | 34.68 | 34.69 | 34.10 | 34.68 | 34.68 | -0.06% | 136 |
| Aug 4, 2026 | 34.10 | 34.70 | 34.10 | 34.70 | 34.70 | -0.23% | 905 |
| Aug 3, 2026 | 34.10 | 34.78 | 34.10 | 34.78 | 34.78 | 1.99% | 3,047 |
| Jul 31, 2026 | 34.00 | 34.10 | 33.50 | 34.10 | 34.10 | 0.29% | 803 |
| Jul 30, 2026 | 34.20 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,841 |
| Jul 29, 2026 | 35.19 | 35.19 | 34.00 | 35.00 | 35.00 | -0.57% | 6,965 |
| Jul 28, 2026 | 37.00 | 37.35 | 35.20 | 35.20 | 35.20 | -5.88% | 800 |
| Jul 27, 2026 | 36.01 | 37.40 | 35.50 | 37.40 | 37.40 | 1.36% | 1,955 |
| Jul 24, 2026 | 36.06 | 37.45 | 35.50 | 36.90 | 36.90 | 2.33% | 1,027 |
| Jul 23, 2026 | 37.50 | 37.80 | 36.01 | 36.06 | 36.06 | 0.17% | 4,890 |
| Jul 22, 2026 | 35.01 | 37.10 | 35.01 | 36.00 | 36.00 | 2.86% | 3,323 |
| Jul 21, 2026 | 33.97 | 35.00 | 33.97 | 35.00 | 35.00 | 3.24% | 9,683 |
| Jul 20, 2026 | 33.00 | 33.90 | 32.50 | 33.90 | 33.90 | 5.94% | 2,534 |
| Jul 17, 2026 | 31.50 | 32.20 | 31.50 | 32.00 | 32.00 | 1.91% | 3,131 |
| Jul 16, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 431 |
| Jul 15, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | - | 450 |
| Jul 14, 2026 | 31.00 | 31.60 | 30.20 | 31.50 | 31.50 | 1.61% | 1,442 |
| Jul 13, 2026 | 31.24 | 31.24 | 31.00 | 31.00 | 31.00 | -0.77% | 1,265 |
| Jul 10, 2026 | 31.25 | 31.25 | 31.24 | 31.24 | 31.24 | -0.03% | 1,019 |
| Jul 9, 2026 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 910 |
| Jul 7, 2026 | 30.05 | 31.00 | 29.90 | 31.00 | 31.00 | 1.31% | 1,764 |
| Jul 6, 2026 | 30.60 | 30.60 | 30.50 | 30.60 | 30.60 | - | 1,000 |
| Jul 3, 2026 | 31.19 | 31.19 | 30.01 | 30.60 | 30.60 | -1.92% | 985 |
| Jul 2, 2026 | 31.20 | 31.20 | 30.60 | 31.20 | 31.20 | - | 2,036 |
| Jul 1, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 961 |
| Jun 30, 2026 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | -1.26% | 450 |
| Jun 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.60% | 1 |
| Jun 26, 2026 | 30.10 | 31.90 | 30.10 | 31.30 | 31.30 | 3.99% | 10,538 |
| Jun 25, 2026 | 30.10 | 30.11 | 29.90 | 30.10 | 30.10 | - | 904 |
| Jun 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | 480 |
| Jun 23, 2026 | 29.30 | 29.80 | 29.30 | 29.80 | 29.80 | 1.02% | 1,628 |
| Jun 22, 2026 | 29.21 | 29.50 | 29.20 | 29.50 | 29.50 | -1.01% | 2,029 |
| Jun 19, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 270 |
| Jun 18, 2026 | 29.80 | 30.19 | 29.80 | 29.80 | 29.80 | - | 1,271 |
| Jun 17, 2026 | 30.80 | 30.80 | 29.62 | 29.80 | 29.80 | - | 802 |
| Jun 15, 2026 | 29.61 | 30.20 | 29.61 | 29.80 | 29.80 | - | 795 |
| Jun 12, 2026 | 30.00 | 30.05 | 29.75 | 29.80 | 29.80 | -1.78% | 2,195 |
| Jun 11, 2026 | 30.35 | 30.35 | 30.10 | 30.34 | 30.34 | -0.03% | 411 |
| Jun 10, 2026 | 30.90 | 31.00 | 30.00 | 30.35 | 30.35 | -1.78% | 4,018 |
| Jun 9, 2026 | 31.40 | 31.40 | 30.90 | 30.90 | 30.90 | -0.32% | 891 |