Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia
· Delayed Price · Currency is TND 6.32
+0.02 (0.32%)
At close: Dec 4, 2025
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 11,552 |
| Dec 3, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.47% | 9,070 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 0.64% | 4,995 |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 404 |
| Nov 28, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 0.16% | 2,600 |
| Nov 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% | 168 |
| Nov 26, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | -0.16% | 1,897 |
| Nov 25, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 0.63% | 2,502 |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,787 |
| Nov 21, 2025 | 6.30 | 6.30 | 6.22 | 6.30 | 6.30 | -0.63% | 10,994 |
| Nov 20, 2025 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 0.63% | 501 |
| Nov 19, 2025 | 6.21 | 6.30 | 6.20 | 6.30 | 6.30 | 1.45% | 3,757 |
| Nov 18, 2025 | 6.22 | 6.22 | 6.20 | 6.21 | 6.21 | -0.16% | 2,051 |
| Nov 17, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | 0.32% | 3,694 |
| Nov 14, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.32% | 7,476 |
| Nov 13, 2025 | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -0.80% | 10,668 |
| Nov 12, 2025 | 6.22 | 6.27 | 6.20 | 6.27 | 6.27 | 0.80% | 256 |
| Nov 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 2,799 |
| Nov 10, 2025 | 6.16 | 6.16 | 6.10 | 6.16 | 6.16 | - | 1,252 |
| Nov 7, 2025 | 6.27 | 6.27 | 6.15 | 6.16 | 6.16 | - | 3,451 |
| Nov 6, 2025 | 6.15 | 6.25 | 6.15 | 6.16 | 6.16 | -1.44% | 780 |
| Nov 5, 2025 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 0.81% | 832 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 12,886 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | - | 7,690 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 313 |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 10,000 |
| Oct 29, 2025 | 6.06 | 6.25 | 6.06 | 6.25 | 6.25 | 1.30% | 19,427 |
| Oct 28, 2025 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 0.33% | 15,533 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.15 | 6.15 | 6.15 | -3.30% | 11,531 |
| Oct 24, 2025 | 6.30 | 6.37 | 6.25 | 6.36 | 6.36 | -0.16% | 2,512 |
| Oct 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 1 |
| Oct 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,550 |
| Oct 21, 2025 | 6.36 | 6.36 | 6.26 | 6.35 | 6.35 | - | 9,516 |
| Oct 20, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 3.25% | 14,288 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.44% | 12 |
| Oct 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 1,611 |
| Oct 14, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.16% | 550 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.16% | 6,258 |
| Oct 10, 2025 | 6.22 | 6.25 | 6.16 | 6.25 | 6.25 | - | 10,390 |
| Oct 9, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -1.73% | 803 |
| Oct 8, 2025 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | -0.16% | 302 |
| Oct 6, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -0.31% | 3,385 |
| Oct 3, 2025 | 6.40 | 6.47 | 6.39 | 6.39 | 6.39 | -0.16% | 2,220 |
| Oct 2, 2025 | 6.44 | 6.45 | 6.40 | 6.40 | 6.40 | -0.62% | 6,205 |
| Oct 1, 2025 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | -0.16% | 10,277 |
| Sep 30, 2025 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | 0.16% | 6,457 |
| Sep 29, 2025 | 6.46 | 6.51 | 6.44 | 6.44 | 6.44 | -0.62% | 2,771 |
| Sep 26, 2025 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | -0.31% | 33,362 |
| Sep 25, 2025 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 0.31% | 13,602 |
| Sep 24, 2025 | 6.50 | 6.51 | 6.42 | 6.48 | 6.48 | -0.15% | 16,227 |
| Sep 23, 2025 | 6.33 | 6.50 | 6.30 | 6.49 | 6.49 | 2.37% | 39,696 |
| Sep 22, 2025 | 6.29 | 6.35 | 6.25 | 6.34 | 6.34 | 1.12% | 19,081 |
| Sep 19, 2025 | 6.23 | 6.27 | 6.16 | 6.27 | 6.27 | 0.64% | 17,407 |
| Sep 18, 2025 | 6.12 | 6.25 | 6.12 | 6.23 | 6.23 | 1.80% | 23,650 |
| Sep 17, 2025 | 6.10 | 6.17 | 6.00 | 6.12 | 6.12 | 0.33% | 22,529 |
| Sep 16, 2025 | 6.25 | 6.25 | 6.08 | 6.10 | 6.10 | -1.61% | 8,431 |
| Sep 15, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.98% | 7,825 |
| Sep 12, 2025 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 3.19% | 9,915 |
| Sep 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.34% | 1,945 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | -1.17% | 4,199 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 6,660 |
| Sep 8, 2025 | 6.05 | 6.08 | 5.95 | 5.95 | 5.95 | -1.65% | 985 |
| Sep 5, 2025 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | -0.17% | 3,987 |
| Sep 3, 2025 | 6.00 | 6.08 | 5.91 | 6.06 | 6.06 | 1.00% | 12,792 |
| Sep 2, 2025 | 5.70 | 6.04 | 5.70 | 6.00 | 6.00 | 5.26% | 53,030 |
| Sep 1, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 5 |
| Aug 29, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 180 |
| Aug 28, 2025 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | -0.18% | 291 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 1,056 |
| Aug 22, 2025 | 5.74 | 5.74 | 5.57 | 5.74 | 5.74 | - | 451 |
| Aug 21, 2025 | 5.69 | 5.75 | 5.69 | 5.74 | 5.74 | 0.88% | 2,321 |
| Aug 20, 2025 | 5.60 | 5.69 | 5.53 | 5.69 | 5.69 | 2.34% | 7,328 |
| Aug 19, 2025 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 0.72% | 535 |
| Aug 18, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -2.13% | 3,440 |
| Aug 14, 2025 | 5.51 | 5.64 | 5.51 | 5.64 | 5.64 | - | 1,210 |
| Aug 12, 2025 | 5.58 | 5.64 | 5.50 | 5.64 | 5.64 | 1.08% | 34,759 |
| Aug 11, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -1.24% | 6,087 |
| Aug 8, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | -0.18% | 6,903 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 218 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.59 | 5.60 | 5.60 | -1.75% | 4,356 |
| Aug 4, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 0.53% | 5,584 |
| Aug 1, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | - | 2,294 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 0.18% | 715 |
| Jul 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% | 1,468 |
| Jul 29, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 0.53% | 9,323 |
| Jul 28, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.53% | 6,336 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 1,821 |
| Jul 23, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | - | 16,000 |
| Jul 22, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | - | 32,094 |
| Jul 21, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 14,081 |
| Jul 18, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 8,170 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | - | 2,598 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 1,940 |
| Jul 15, 2025 | 5.68 | 5.70 | 5.67 | 5.69 | 5.69 | 0.18% | 2,013 |
| Jul 14, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 6,757 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,558 |
| Jul 10, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.87% | 3,932 |
| Jul 9, 2025 | 5.72 | 5.75 | 5.70 | 5.75 | 5.75 | 0.52% | 10,044 |
| Jul 8, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | - | 6,638 |
| Jul 7, 2025 | 5.79 | 5.79 | 5.63 | 5.72 | 5.72 | -3.87% | 8,375 |