Assurances Maghrebia SA (BVMT:ASSMA)
Tunisia
· Delayed Price · Currency is TND 56.00
+1.40 (2.56%)
At close: Dec 5, 2025
Assurances Maghrebia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.55% | 264 |
| Dec 3, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.56% | 874 |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3,119 |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3 |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 5 |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 4 |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6 |
| Nov 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 39 |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 129 |
| Nov 21, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | 158 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 131 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 194 |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 248 |
| Nov 17, 2025 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | - | 537 |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 500 |
| Nov 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 266 |
| Nov 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 469 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 352 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 189 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Nov 5, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | -0.37% | 101 |
| Nov 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.18% | 10 |
| Oct 31, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 13 |
| Oct 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.92% | 110 |
| Oct 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 2 |
| Oct 22, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 4.50% | 100 |
| Oct 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 182 |
| Oct 20, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 3 |
| Oct 17, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 25 |
| Oct 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 77 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | 35 |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.19% | 18 |
| Oct 8, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.66% | 14 |
| Oct 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.02% | 12 |
| Oct 6, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 1.44% | 140 |
| Oct 3, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 360 |
| Oct 2, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 898 |
| Oct 1, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 4.50% | 200 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.31% | 25 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 140 |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.48% | 1,690 |
| Sep 24, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 652 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,951 |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | 175 |
| Sep 19, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 0.38% | 102 |
| Sep 17, 2025 | 50.11 | 50.11 | 50.01 | 50.01 | 50.01 | 0.02% | 581 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,072 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | 12,127 |
| Sep 10, 2025 | 48.51 | 48.60 | 48.51 | 48.60 | 48.60 | -2.64% | 195 |
| Sep 8, 2025 | 48.36 | 49.92 | 48.36 | 49.92 | 49.92 | -0.16% | 80 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,000 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,000 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 982 |
| Aug 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 1,028 |
| Aug 22, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 2.02% | 24 |
| Aug 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.98% | 152 |
| Aug 19, 2025 | 49.85 | 49.99 | 49.85 | 49.99 | 49.99 | 0.28% | 125 |
| Aug 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.30% | 2 |
| Aug 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 377 |
| Aug 8, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.81% | 156 |
| Aug 7, 2025 | 48.36 | 49.50 | 48.36 | 49.50 | 49.50 | 1.02% | 2 |
| Aug 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.01% | 2 |
| Jul 31, 2025 | 48.36 | 48.51 | 48.36 | 48.51 | 48.51 | -2.98% | 90 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 462 |
| Jul 28, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 115 |
| Jul 24, 2025 | 48.38 | 49.99 | 48.38 | 49.99 | 49.99 | -0.02% | 112 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 446 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 432 |
| Jul 17, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 45 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 117 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,377 |
| Jul 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 225 |
| Jul 11, 2025 | 50.53 | 50.53 | 49.60 | 49.60 | 49.60 | -1.84% | 57 |
| Jul 10, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - | 56 |
| Jul 9, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - | 95 |
| Jul 7, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.90% | 271 |
| Jul 4, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 48.36 | -0.94% | 4 |
| Jul 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 48.82 | - | 73 |
| Jul 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 48.82 | 2.52% | 1 |
| Jul 1, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 47.62 | 0.02% | 30 |
| Jun 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 47.61 | -2.44% | 146 |
| Jun 27, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 48.80 | - | 10 |
| Jun 25, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 48.80 | 5.39% | 100 |
| Jun 23, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 46.30 | 0.14% | 50 |
| Jun 20, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 46.24 | 0.04% | 26 |
| Jun 19, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 46.22 | -3.68% | 20 |
| Jun 16, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 47.98 | 0.22% | 172 |
| Jun 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 47.88 | - | 1,045 |
| Jun 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 47.88 | 0.02% | 155 |
| Jun 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 47.87 | 3.60% | 1 |