Skip to main content
L'Accumulateur Tunisien Assad SA (BVMT:ASSAD)
Tunisia flag Tunisia · Delayed Price · Currency is TND
3.260
-0.020 (-0.61%)
At close: Dec 5, 2025

BVMT:ASSAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.263.263.263.263.26-0.61%12,859
Dec 4, 20253.283.283.283.283.284.46%58,586
Dec 3, 20253.143.143.143.143.14-3.38%64,446
Dec 2, 20253.253.253.253.253.25-1.22%17,330
Dec 1, 20253.293.293.293.293.294.44%27,967
Nov 28, 20253.153.153.153.153.15-6.53%87,121
Nov 26, 20253.373.373.373.373.3713.09%152,900
Nov 21, 20252.982.982.982.982.984.20%102,476
Nov 20, 20252.862.862.862.862.868.75%158,514
Nov 17, 20252.632.632.632.632.638.68%78,589
Nov 13, 20252.422.422.422.422.42-33,713
Nov 12, 20252.422.422.422.422.421.26%17,370
Nov 11, 20252.392.392.392.392.391.70%12,358
Nov 10, 20252.352.352.352.352.351.73%4,908
Nov 7, 20252.312.312.312.312.31-3.35%9,041
Nov 6, 20252.392.392.392.392.39-0.42%40
Nov 5, 20252.402.402.402.402.404.35%9,720
Nov 4, 20252.302.302.302.302.300.44%6,707
Oct 31, 20252.292.292.292.292.293.62%1,670
Oct 30, 20252.212.212.212.212.21-3.91%16,995
Oct 29, 20252.302.302.302.302.30-2.95%29,891
Oct 28, 20252.372.372.372.372.37-0.42%4,404
Oct 27, 20252.382.382.382.382.38-0.83%13,105
Oct 24, 20252.402.402.402.402.40-11,756
Oct 23, 20252.402.402.402.402.401.27%17,225
Oct 22, 20252.372.372.372.372.372.16%52,700
Oct 21, 20252.322.322.322.322.322.20%58,515
Oct 20, 20252.272.272.272.272.270.89%5,009
Oct 17, 20252.252.252.252.252.254.17%24,223
Oct 16, 20252.162.162.162.162.16-8,771
Oct 14, 20252.162.162.162.162.16-0.92%2,001
Oct 13, 20252.182.182.182.182.183.81%7,118
Oct 10, 20252.102.102.102.102.100.48%3,806
Oct 8, 20252.092.092.092.092.09-30,904
Oct 7, 20252.092.092.092.092.09-4.13%51,940
Oct 6, 20252.182.182.182.182.18-5,952
Oct 3, 20252.182.182.182.182.18-3.54%5,913
Oct 2, 20252.262.262.262.262.263.67%2,723
Sep 30, 20252.182.182.182.182.18-4.39%46,082
Sep 29, 20252.282.282.282.282.28-0.44%15,167
Sep 26, 20252.292.292.292.292.29-5,250
Sep 25, 20252.292.292.292.292.29-22,232
Sep 24, 20252.292.292.292.292.29-9,868
Sep 23, 20252.292.292.292.292.29-144,368
Sep 22, 20252.292.292.292.292.29-0.43%3,785
Sep 19, 20252.302.302.302.302.30-5.35%42,048
Sep 17, 20252.432.432.432.432.434.29%35,640
Sep 16, 20252.332.332.332.332.33-0.43%3,430
Sep 15, 20252.342.342.342.342.34-0.43%4,120
Sep 12, 20252.352.352.352.352.35-5,488
Sep 11, 20252.352.352.352.352.35-1.67%6,532
Sep 10, 20252.392.392.392.392.393.46%3,517
Sep 9, 20252.312.312.312.312.31-4.15%12,262
Sep 5, 20252.412.412.412.412.41-0.41%3,243
Sep 3, 20252.422.422.422.422.421.26%20,227
Sep 2, 20252.392.392.392.392.39-0.42%15,740
Sep 1, 20252.402.402.402.402.403.00%27,010
Aug 29, 20252.332.332.332.332.33-0.43%10,710
Aug 28, 20252.342.342.342.342.340.43%17,649
Aug 27, 20252.332.332.332.332.331.30%6,764
Aug 26, 20252.302.302.302.302.30-25,932
Aug 25, 20252.302.302.302.302.303.60%10,263
Aug 22, 20252.222.222.222.222.22-22,440
Aug 21, 20252.222.222.222.222.22-5,360
Aug 20, 20252.222.222.222.222.22-3,886
Aug 19, 20252.222.222.222.222.22-5,798
Aug 18, 20252.222.222.222.222.22-1.77%6,283
Aug 15, 20252.262.262.262.262.26-0.88%1,283
Aug 14, 20252.282.282.282.282.28-0.44%370
Aug 12, 20252.292.292.292.292.29-5,069
Aug 11, 20252.292.292.292.292.29-1,254
Aug 8, 20252.292.292.292.292.294.09%6,559
Aug 7, 20252.202.202.202.202.204.27%10,828
Aug 6, 20252.112.112.112.112.11-4.09%26,500
Aug 5, 20252.202.202.202.202.20-0.90%7,066
Aug 4, 20252.222.222.222.222.22-5,958
Aug 1, 20252.222.222.222.222.22-4.31%19,139
Jul 30, 20252.322.322.322.322.323.57%7,797
Jul 29, 20252.242.242.242.242.24-8.57%22,590
Jul 23, 20252.452.452.452.452.45-0.81%16,092
Jul 22, 20252.472.472.472.472.47-0.40%14,949
Jul 21, 20252.482.482.482.482.480.81%13,678
Jul 18, 20252.462.462.462.462.46-0.40%3,232
Jul 17, 20252.472.472.472.472.47-0.80%2,740
Jul 16, 20252.492.492.492.492.49-20,332
Jul 15, 20252.492.492.492.492.493.75%17,987
Jul 14, 20252.402.402.402.402.401.27%15,970
Jul 11, 20252.372.372.372.372.374.41%56,833
Jul 10, 20252.272.272.272.272.27-20,722
Jul 9, 20252.272.272.272.272.27-3.81%9,770
Jul 8, 20252.362.362.362.362.363.51%3,200
Jul 7, 20252.282.282.282.282.28-4.20%72,780
Jul 4, 20252.382.382.382.382.38-0.42%12,858
Jul 3, 20252.392.392.392.392.39-12,151
Jul 2, 20252.392.392.392.392.39-5,816
Jul 1, 20252.392.392.392.392.39-11,791
Jun 30, 20252.392.392.392.392.391.27%7,451
Jun 27, 20252.362.362.362.362.363.96%17,770
Jun 25, 20252.272.272.272.272.27-10,024
Jun 24, 20252.272.272.272.272.27-4.22%20,708