L'Accumulateur Tunisien Assad SA (BVMT:ASSAD)
Tunisia
· Delayed Price · Currency is TND 3.080
-0.070 (-2.22%)
At close: Mar 5, 2026
BVMT:ASSAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.22% | 15,623 |
| Mar 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | 3,900 |
| Mar 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 24,409 |
| Mar 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 5,640 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 2,500 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 2,835 |
| Feb 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 11,747 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 13,818 |
| Feb 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 15,899 |
| Feb 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.69% | 14,562 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 2,000 |
| Feb 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 2,659 |
| Feb 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 13,461 |
| Feb 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | 2,000 |
| Feb 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | 9,599 |
| Feb 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 7,680 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 3,888 |
| Feb 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 24,307 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 16,385 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 30,799 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.90% | 10,550 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.06% | 28,775 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 14,599 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.56% | 15,382 |
| Jan 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.74% | 12,655 |
| Jan 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 37,713 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | 35,677 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | 41,050 |
| Jan 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | 26,908 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 36,140 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.00% | 22,255 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 14,642 |
| Jan 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.84% | 46,014 |
| Jan 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 14,999 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | 14,051 |
| Jan 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.46% | 35,505 |
| Jan 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 23,332 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 11,984 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 15,650 |
| Dec 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 14,780 |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.95% | 36,249 |
| Dec 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.42% | 161,092 |
| Dec 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.28% | 63,114 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | 102,055 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | 38,406 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 36,015 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | 69,481 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 22,929 |
| Dec 12, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 31,628 |
| Dec 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.38% | 46,603 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 25,366 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 8.90% | 105,906 |
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 12,859 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | 58,586 |
| Dec 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.38% | 64,446 |
| Dec 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | 17,330 |
| Dec 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.44% | 27,967 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.53% | 87,121 |
| Nov 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 13.09% | 152,900 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | 102,476 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.75% | 158,514 |
| Nov 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 8.68% | 78,589 |
| Nov 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 33,713 |
| Nov 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | 17,370 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 12,358 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.73% | 4,908 |
| Nov 7, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.35% | 9,041 |
| Nov 6, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 40 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 9,720 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 6,707 |
| Oct 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 3.62% | 1,670 |
| Oct 30, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | 16,995 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.95% | 29,891 |
| Oct 28, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 4,404 |
| Oct 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 13,105 |
| Oct 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 11,756 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.27% | 17,225 |
| Oct 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.16% | 52,700 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.20% | 58,515 |
| Oct 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | 5,009 |
| Oct 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.17% | 24,223 |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 8,771 |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 2,001 |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 7,118 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 3,806 |
| Oct 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 30,904 |
| Oct 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.13% | 51,940 |
| Oct 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 5,952 |
| Oct 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | 5,913 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | 2,723 |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | 46,082 |
| Sep 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 15,167 |
| Sep 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 5,250 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 22,232 |
| Sep 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 9,868 |
| Sep 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 144,368 |
| Sep 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 3,785 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.35% | 42,048 |
| Sep 17, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 4.29% | 35,640 |
| Sep 16, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 3,430 |