Amen Bank Société anonyme (BVMT:AB)
Tunisia
· Delayed Price · Currency is TND 47.50
+0.10 (0.21%)
At close: Dec 5, 2025
Amen Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.70 | 47.70 | 47.20 | 47.50 | 47.50 | 0.21% | 25,568 |
| Dec 4, 2025 | 47.40 | 47.72 | 47.20 | 47.40 | 47.40 | - | 24,378 |
| Dec 3, 2025 | 47.49 | 47.70 | 47.22 | 47.40 | 47.40 | -0.11% | 5,438 |
| Dec 2, 2025 | 47.40 | 47.50 | 47.20 | 47.45 | 47.45 | - | 1,737 |
| Dec 1, 2025 | 47.50 | 47.80 | 47.00 | 47.45 | 47.45 | -0.11% | 54,477 |
| Nov 28, 2025 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | - | 151,806 |
| Nov 27, 2025 | 47.50 | 47.50 | 47.48 | 47.50 | 47.50 | - | 7,316 |
| Nov 26, 2025 | 47.50 | 47.70 | 47.40 | 47.50 | 47.50 | - | 5,585 |
| Nov 25, 2025 | 47.50 | 47.50 | 47.30 | 47.50 | 47.50 | - | 70,965 |
| Nov 24, 2025 | 47.79 | 47.79 | 47.40 | 47.50 | 47.50 | -0.61% | 18,009 |
| Nov 21, 2025 | 47.79 | 48.00 | 47.52 | 47.79 | 47.79 | - | 6,697 |
| Nov 20, 2025 | 47.60 | 48.00 | 47.60 | 47.79 | 47.79 | 0.08% | 4,351 |
| Nov 19, 2025 | 48.00 | 48.00 | 47.50 | 47.75 | 47.75 | - | 9,763 |
| Nov 18, 2025 | 47.99 | 48.00 | 47.62 | 47.75 | 47.75 | -0.10% | 3,104 |
| Nov 17, 2025 | 47.70 | 47.80 | 47.40 | 47.80 | 47.80 | - | 5,734 |
| Nov 14, 2025 | 48.00 | 48.00 | 47.45 | 47.80 | 47.80 | -0.42% | 9,736 |
| Nov 13, 2025 | 48.70 | 48.75 | 47.80 | 48.00 | 48.00 | -1.03% | 16,465 |
| Nov 12, 2025 | 48.50 | 48.70 | 48.00 | 48.50 | 48.50 | - | 25,550 |
| Nov 11, 2025 | 47.70 | 48.50 | 47.60 | 48.50 | 48.50 | 1.04% | 7,394 |
| Nov 10, 2025 | 47.50 | 48.15 | 47.50 | 48.00 | 48.00 | 1.27% | 11,544 |
| Nov 7, 2025 | 46.95 | 47.46 | 46.95 | 47.40 | 47.40 | 0.02% | 7,114 |
| Nov 6, 2025 | 46.61 | 47.46 | 46.61 | 47.39 | 47.39 | 1.04% | 4,967 |
| Nov 5, 2025 | 46.60 | 48.00 | 46.60 | 46.90 | 46.90 | 1.19% | 18,096 |
| Nov 4, 2025 | 46.00 | 46.35 | 46.00 | 46.35 | 46.35 | 0.76% | 13,791 |
| Nov 3, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 7,909 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.51 | 46.00 | 46.00 | - | 6,465 |
| Oct 30, 2025 | 45.80 | 46.20 | 45.80 | 46.00 | 46.00 | 0.44% | 6,950 |
| Oct 29, 2025 | 45.60 | 45.80 | 45.31 | 45.80 | 45.80 | 0.44% | 25,653 |
| Oct 28, 2025 | 45.79 | 45.80 | 45.31 | 45.60 | 45.60 | -0.44% | 6,097 |
| Oct 27, 2025 | 45.80 | 45.80 | 45.32 | 45.80 | 45.80 | 0.22% | 3,327 |
| Oct 24, 2025 | 45.58 | 45.98 | 45.40 | 45.70 | 45.70 | 0.71% | 2,967 |
| Oct 23, 2025 | 45.40 | 45.40 | 45.15 | 45.38 | 45.38 | -0.04% | 4,205 |
| Oct 22, 2025 | 45.50 | 45.50 | 45.25 | 45.40 | 45.40 | -0.22% | 8,306 |
| Oct 21, 2025 | 45.10 | 45.90 | 45.02 | 45.50 | 45.50 | -0.87% | 67,275 |
| Oct 20, 2025 | 45.98 | 45.98 | 45.20 | 45.90 | 45.90 | -0.17% | 4,820 |
| Oct 17, 2025 | 45.99 | 45.99 | 45.40 | 45.98 | 45.98 | -0.02% | 5,380 |
| Oct 16, 2025 | 46.10 | 46.10 | 45.80 | 45.99 | 45.99 | -0.43% | 5,302 |
| Oct 14, 2025 | 46.00 | 46.30 | 46.00 | 46.19 | 46.19 | -0.45% | 23,605 |
| Oct 13, 2025 | 46.30 | 46.50 | 45.70 | 46.40 | 46.40 | 0.65% | 4,575 |
| Oct 10, 2025 | 45.65 | 46.50 | 45.65 | 46.10 | 46.10 | 0.48% | 22,678 |
| Oct 9, 2025 | 45.90 | 45.90 | 45.61 | 45.88 | 45.88 | -0.04% | 6,793 |
| Oct 8, 2025 | 45.80 | 45.90 | 45.50 | 45.90 | 45.90 | 0.22% | 6,058 |
| Oct 7, 2025 | 45.80 | 45.89 | 45.65 | 45.80 | 45.80 | - | 6,517 |
| Oct 6, 2025 | 46.00 | 46.00 | 45.60 | 45.80 | 45.80 | -0.43% | 34,464 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.95 | 46.00 | 46.00 | - | 4,058 |
| Oct 2, 2025 | 46.00 | 46.00 | 45.70 | 46.00 | 46.00 | - | 4,531 |
| Oct 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 2,300 |
| Sep 30, 2025 | 46.70 | 46.70 | 45.90 | 46.20 | 46.20 | -0.65% | 3,619 |
| Sep 29, 2025 | 46.70 | 46.75 | 46.50 | 46.50 | 46.50 | -0.43% | 2,708 |
| Sep 26, 2025 | 46.75 | 46.75 | 46.53 | 46.70 | 46.70 | -0.11% | 1,564 |
| Sep 25, 2025 | 46.90 | 46.90 | 46.60 | 46.75 | 46.75 | -0.32% | 9,214 |
| Sep 24, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | - | 6,427 |
| Sep 23, 2025 | 46.90 | 46.95 | 46.90 | 46.90 | 46.90 | -0.19% | 1,340 |
| Sep 22, 2025 | 47.00 | 47.20 | 46.90 | 46.99 | 46.99 | 0.19% | 4,210 |
| Sep 19, 2025 | 46.80 | 47.00 | 46.70 | 46.90 | 46.90 | 0.21% | 18,744 |
| Sep 18, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.21% | 16,056 |
| Sep 17, 2025 | 46.80 | 47.00 | 46.70 | 46.90 | 46.90 | 0.21% | 27,655 |
| Sep 16, 2025 | 46.55 | 46.90 | 46.50 | 46.80 | 46.80 | 0.65% | 23,961 |
| Sep 15, 2025 | 45.30 | 47.00 | 45.30 | 46.50 | 46.50 | 2.67% | 7,392 |
| Sep 12, 2025 | 44.85 | 45.29 | 44.83 | 45.29 | 45.29 | 0.78% | 9,126 |
| Sep 11, 2025 | 44.81 | 44.95 | 44.80 | 44.94 | 44.94 | -0.02% | 30,894 |
| Sep 10, 2025 | 45.24 | 45.24 | 44.90 | 44.95 | 44.95 | -0.11% | 5,553 |
| Sep 9, 2025 | 45.28 | 45.40 | 44.81 | 45.00 | 45.00 | -0.66% | 13,267 |
| Sep 8, 2025 | 45.20 | 45.40 | 45.20 | 45.30 | 45.30 | 0.67% | 9,702 |
| Sep 5, 2025 | 44.94 | 45.40 | 44.94 | 45.00 | 45.00 | 1.12% | 27,472 |
| Sep 3, 2025 | 44.50 | 44.60 | 44.45 | 44.50 | 44.50 | - | 6,324 |
| Sep 2, 2025 | 44.50 | 45.39 | 44.32 | 44.50 | 44.50 | - | 4,979 |
| Sep 1, 2025 | 44.55 | 44.55 | 44.30 | 44.50 | 44.50 | -0.16% | 2,603 |
| Aug 29, 2025 | 44.50 | 44.58 | 44.45 | 44.57 | 44.57 | 0.16% | 1,351 |
| Aug 28, 2025 | 44.50 | 44.60 | 44.49 | 44.50 | 44.50 | -0.56% | 2,736 |
| Aug 27, 2025 | 44.44 | 44.77 | 44.02 | 44.75 | 44.75 | 0.67% | 5,234 |
| Aug 26, 2025 | 43.29 | 44.70 | 43.01 | 44.45 | 44.45 | 2.68% | 34,510 |
| Aug 25, 2025 | 42.83 | 43.29 | 42.80 | 43.29 | 43.29 | 0.67% | 32,968 |
| Aug 22, 2025 | 43.00 | 43.01 | 43.00 | 43.00 | 43.00 | - | 14,835 |
| Aug 21, 2025 | 43.30 | 43.30 | 42.99 | 43.00 | 43.00 | -0.90% | 23,652 |
| Aug 20, 2025 | 43.10 | 43.39 | 43.00 | 43.39 | 43.39 | 0.91% | 13,720 |
| Aug 19, 2025 | 43.00 | 43.50 | 42.80 | 43.00 | 43.00 | - | 18,869 |
| Aug 18, 2025 | 43.00 | 43.28 | 43.00 | 43.00 | 43.00 | - | 28,509 |
| Aug 15, 2025 | 42.56 | 43.01 | 42.56 | 43.00 | 43.00 | - | 22,818 |
| Aug 14, 2025 | 42.52 | 43.00 | 42.52 | 43.00 | 43.00 | - | 6,669 |
| Aug 12, 2025 | 42.91 | 43.00 | 42.50 | 43.00 | 43.00 | - | 4,345 |
| Aug 11, 2025 | 43.45 | 43.45 | 42.90 | 43.00 | 43.00 | -1.15% | 1,194 |
| Aug 8, 2025 | 43.45 | 43.50 | 43.00 | 43.50 | 43.50 | - | 4,542 |
| Aug 7, 2025 | 43.50 | 43.50 | 43.15 | 43.50 | 43.50 | - | 4,900 |
| Aug 6, 2025 | 43.50 | 43.50 | 42.99 | 43.50 | 43.50 | - | 11,195 |
| Aug 5, 2025 | 42.70 | 43.77 | 42.70 | 43.50 | 43.50 | 2.43% | 57,951 |
| Aug 4, 2025 | 41.20 | 42.51 | 41.20 | 42.47 | 42.47 | 2.83% | 10,577 |
| Aug 1, 2025 | 41.30 | 41.30 | 41.15 | 41.30 | 41.30 | - | 1,743 |
| Jul 31, 2025 | 41.15 | 41.34 | 41.10 | 41.30 | 41.30 | 0.24% | 772 |
| Jul 30, 2025 | 41.25 | 41.34 | 41.00 | 41.20 | 41.20 | -0.24% | 834 |
| Jul 29, 2025 | 41.29 | 41.35 | 41.10 | 41.30 | 41.30 | -0.12% | 2,845 |
| Jul 28, 2025 | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | -0.36% | 499 |
| Jul 24, 2025 | 41.31 | 41.50 | 41.30 | 41.50 | 41.50 | -0.19% | 1,226 |
| Jul 23, 2025 | 41.01 | 41.58 | 41.01 | 41.58 | 41.58 | 0.43% | 4,530 |
| Jul 22, 2025 | 41.30 | 41.40 | 41.00 | 41.40 | 41.40 | - | 4,887 |
| Jul 21, 2025 | 41.15 | 41.40 | 41.11 | 41.40 | 41.40 | - | 1,268 |
| Jul 18, 2025 | 41.39 | 41.40 | 41.39 | 41.40 | 41.40 | - | 787 |
| Jul 17, 2025 | 41.47 | 41.48 | 41.00 | 41.40 | 41.40 | -0.19% | 2,109 |
| Jul 16, 2025 | 41.10 | 41.50 | 41.10 | 41.48 | 41.48 | 0.92% | 7,925 |
| Jul 15, 2025 | 41.30 | 41.30 | 41.10 | 41.10 | 41.10 | -0.48% | 2,166 |