Automobile Réseau Tunisien et Services S.A. (BVMT:ARTES)
Tunisia
· Delayed Price · Currency is TND 11.90
-0.19 (-1.57%)
At close: Dec 5, 2025
BVMT:ARTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.90 | 12.05 | 11.90 | 11.90 | 11.90 | -1.57% | 307 |
| Dec 4, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 0.75% | 102 |
| Dec 3, 2025 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | - | 2,378 |
| Dec 2, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 229 |
| Dec 1, 2025 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | - | 10,384 |
| Nov 28, 2025 | 11.60 | 12.09 | 11.60 | 12.00 | 12.00 | - | 3,369 |
| Nov 27, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 2,651 |
| Nov 26, 2025 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 1.52% | 2,262 |
| Nov 25, 2025 | 11.90 | 12.00 | 11.82 | 11.82 | 11.82 | -1.42% | 2,033 |
| Nov 24, 2025 | 11.85 | 11.99 | 11.85 | 11.99 | 11.99 | 0.76% | 1,917 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 2,095 |
| Nov 20, 2025 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | 0.76% | 375 |
| Nov 19, 2025 | 11.80 | 11.95 | 11.80 | 11.81 | 11.81 | -1.42% | 968 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.98 | -0.08% | 1,876 |
| Nov 17, 2025 | 11.95 | 12.00 | 11.95 | 11.99 | 11.99 | 0.42% | 4,457 |
| Nov 14, 2025 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 1.19% | 4,325 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | -0.34% | 1,173 |
| Nov 12, 2025 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | - | 825 |
| Nov 11, 2025 | 11.80 | 11.84 | 11.60 | 11.84 | 11.84 | - | 1,101 |
| Nov 10, 2025 | 11.84 | 11.84 | 11.74 | 11.84 | 11.84 | 0.85% | 1,345 |
| Nov 7, 2025 | 11.80 | 11.80 | 11.51 | 11.74 | 11.74 | -0.51% | 986 |
| Nov 6, 2025 | 11.80 | 11.82 | 11.70 | 11.80 | 11.80 | -0.17% | 1,517 |
| Nov 5, 2025 | 11.60 | 11.85 | 11.60 | 11.82 | 11.82 | 1.90% | 2,808 |
| Nov 4, 2025 | 11.66 | 11.66 | 11.60 | 11.60 | 11.60 | -1.53% | 1,070 |
| Nov 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | 43 |
| Oct 31, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 346 |
| Oct 30, 2025 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | - | 976 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 261 |
| Oct 28, 2025 | 11.36 | 11.40 | 11.35 | 11.40 | 11.40 | -0.87% | 1,365 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.78% | 2,167 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.23 | 11.59 | 11.59 | -0.26% | 4,129 |
| Oct 23, 2025 | 11.50 | 11.62 | 11.50 | 11.62 | 11.62 | 0.17% | 419 |
| Oct 22, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.09% | 5,812 |
| Oct 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% | 7 |
| Oct 20, 2025 | 11.25 | 11.59 | 11.10 | 11.45 | 11.45 | 1.33% | 3,344 |
| Oct 17, 2025 | 11.21 | 11.30 | 11.15 | 11.30 | 11.30 | 0.44% | 1,226 |
| Oct 16, 2025 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -3.02% | 227 |
| Oct 13, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 421 |
| Oct 9, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 511 |
| Oct 8, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.09% | 2,877 |
| Oct 7, 2025 | 11.59 | 11.59 | 11.40 | 11.59 | 11.59 | 3.76% | 4,015 |
| Oct 6, 2025 | 11.45 | 11.45 | 11.15 | 11.17 | 11.17 | -2.87% | 3,292 |
| Oct 3, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | - | 1,479 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 170 |
| Oct 1, 2025 | 11.57 | 11.65 | 11.50 | 11.65 | 11.65 | 0.17% | 2,717 |
| Sep 30, 2025 | 11.70 | 11.70 | 11.55 | 11.63 | 11.63 | -1.11% | 281,749 |
| Sep 29, 2025 | 11.76 | 11.77 | 11.75 | 11.76 | 11.76 | 2.17% | 1,821 |
| Sep 26, 2025 | 11.56 | 11.77 | 11.51 | 11.51 | 11.51 | -2.21% | 443 |
| Sep 25, 2025 | 11.88 | 11.88 | 11.77 | 11.77 | 11.77 | -0.08% | 2,051 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.50 | 11.78 | 11.78 | -0.17% | 10,985 |
| Sep 23, 2025 | 11.98 | 11.98 | 11.80 | 11.80 | 11.80 | -1.26% | 6,330 |
| Sep 22, 2025 | 11.93 | 11.98 | 11.93 | 11.95 | 11.95 | -0.25% | 1,908 |
| Sep 19, 2025 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | 0.42% | 2,249 |
| Sep 18, 2025 | 11.97 | 11.97 | 11.91 | 11.93 | 11.93 | 0.25% | 19,615 |
| Sep 17, 2025 | 11.88 | 11.95 | 11.88 | 11.90 | 11.90 | 0.17% | 6,758 |
| Sep 16, 2025 | 11.77 | 11.89 | 11.75 | 11.88 | 11.88 | 0.68% | 15,205 |
| Sep 15, 2025 | 11.79 | 11.80 | 11.70 | 11.80 | 11.80 | 0.51% | 5,029 |
| Sep 12, 2025 | 11.70 | 11.75 | 11.70 | 11.74 | 11.74 | - | 1,023 |
| Sep 11, 2025 | 11.70 | 11.75 | 11.70 | 11.74 | 11.74 | 0.34% | 12,347 |
| Sep 10, 2025 | 11.70 | 11.73 | 11.60 | 11.70 | 11.70 | -0.26% | 7,178 |
| Sep 9, 2025 | 11.60 | 11.75 | 11.60 | 11.73 | 11.73 | 0.69% | 1,985 |
| Sep 8, 2025 | 11.47 | 11.65 | 11.44 | 11.65 | 11.65 | 1.84% | 4,764 |
| Sep 5, 2025 | 11.30 | 11.49 | 11.30 | 11.44 | 11.44 | 1.24% | 4,312 |
| Sep 3, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 1,796 |
| Sep 2, 2025 | 11.25 | 11.29 | 11.15 | 11.25 | 11.25 | - | 1,516 |
| Sep 1, 2025 | 11.20 | 11.26 | 11.20 | 11.25 | 11.25 | -0.09% | 1,070 |
| Aug 29, 2025 | 11.25 | 11.28 | 11.10 | 11.26 | 11.26 | 0.54% | 1,841 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 954 |
| Aug 27, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 759 |
| Aug 26, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.27% | 717 |
| Aug 25, 2025 | 11.25 | 11.25 | 11.02 | 11.17 | 11.17 | 0.18% | 4,491 |
| Aug 22, 2025 | 11.15 | 11.19 | 11.03 | 11.15 | 11.15 | -0.45% | 1,116 |
| Aug 21, 2025 | 11.20 | 11.23 | 11.00 | 11.20 | 11.20 | - | 4,421 |
| Aug 20, 2025 | 11.24 | 11.25 | 11.08 | 11.20 | 11.20 | -0.36% | 400 |
| Aug 19, 2025 | 11.24 | 11.24 | 11.00 | 11.24 | 11.24 | -0.09% | 1,004 |
| Aug 18, 2025 | 11.29 | 11.30 | 11.20 | 11.25 | 11.25 | -1.14% | 987 |
| Aug 15, 2025 | 11.10 | 11.38 | 11.00 | 11.38 | 11.38 | -0.18% | 80 |
| Aug 14, 2025 | 11.18 | 11.40 | 11.18 | 11.40 | 11.40 | - | 251 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.39 | 11.40 | 11.40 | -0.44% | 405 |
| Aug 11, 2025 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 0.09% | 433 |
| Aug 8, 2025 | 11.40 | 11.44 | 11.39 | 11.44 | 11.44 | 0.35% | 892 |
| Aug 7, 2025 | 11.34 | 11.40 | 11.10 | 11.40 | 11.40 | - | 269,904 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% | 750 |
| Aug 5, 2025 | 11.28 | 11.39 | 11.28 | 11.36 | 11.36 | 0.62% | 2,607 |
| Aug 4, 2025 | 10.98 | 11.30 | 10.98 | 11.29 | 11.29 | 3.20% | 2,164 |
| Aug 1, 2025 | 10.91 | 10.94 | 10.90 | 10.94 | 10.94 | 0.27% | 3,854 |
| Jul 31, 2025 | 10.91 | 10.92 | 10.89 | 10.91 | 10.91 | 2.44% | 3,113 |
| Jul 30, 2025 | 10.60 | 10.65 | 10.59 | 10.65 | 10.65 | 0.57% | 1,894 |
| Jul 29, 2025 | 10.46 | 10.60 | 10.45 | 10.59 | 10.59 | 1.83% | 259,667 |
| Jul 28, 2025 | 10.21 | 10.42 | 10.21 | 10.40 | 10.40 | 2.06% | 2,240 |
| Jul 24, 2025 | 10.14 | 10.19 | 10.05 | 10.19 | 10.19 | 0.49% | 3,855 |
| Jul 23, 2025 | 10.02 | 10.14 | 10.02 | 10.14 | 10.14 | 0.10% | 3,237 |
| Jul 22, 2025 | 9.90 | 10.13 | 9.90 | 10.13 | 10.13 | 3.90% | 4,584 |
| Jul 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 580 |
| Jul 18, 2025 | 9.76 | 9.76 | 9.57 | 9.75 | 9.75 | -0.20% | 945 |
| Jul 17, 2025 | 9.75 | 9.77 | 9.69 | 9.77 | 9.77 | - | 570 |
| Jul 16, 2025 | 9.77 | 9.77 | 9.74 | 9.77 | 9.77 | 0.83% | 301 |
| Jul 15, 2025 | 9.51 | 9.69 | 9.36 | 9.69 | 9.69 | 1.89% | 1,799 |
| Jul 14, 2025 | 9.79 | 9.79 | 9.50 | 9.51 | 9.51 | 1.17% | 59,630 |
| Jul 11, 2025 | 9.90 | 9.92 | 9.40 | 9.40 | 9.40 | -5.05% | 1,757,866 |