Arab Tunisian Bank (BVMT:ATB)
Tunisia
· Delayed Price · Currency is TND 3.610
+0.010 (0.28%)
At close: Dec 4, 2025
Arab Tunisian Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.65 | 3.60 | 3.61 | 3.61 | 0.28% | 201,581 |
| Dec 2, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 3,425 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 1,385 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 4,237 |
| Nov 27, 2025 | 3.55 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 18,121 |
| Nov 26, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 11,902 |
| Nov 25, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -0.55% | 13,990 |
| Nov 24, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | 3,380 |
| Nov 21, 2025 | 3.60 | 3.67 | 3.52 | 3.65 | 3.65 | -0.82% | 8,033 |
| Nov 20, 2025 | 3.65 | 3.68 | 3.62 | 3.68 | 3.68 | 0.27% | 25,676 |
| Nov 19, 2025 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | 0.55% | 8,414 |
| Nov 18, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 2,569 |
| Nov 17, 2025 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | - | 1,532 |
| Nov 14, 2025 | 3.69 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 14,099 |
| Nov 13, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.82% | 4,262 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -1.89% | 58,097 |
| Nov 11, 2025 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | - | 67,219 |
| Nov 10, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 114,660 |
| Nov 7, 2025 | 3.65 | 3.70 | 3.62 | 3.70 | 3.70 | 1.37% | 255,905 |
| Nov 6, 2025 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 181,373 |
| Nov 5, 2025 | 3.59 | 3.69 | 3.59 | 3.66 | 3.66 | 1.67% | 338,115 |
| Nov 4, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | - | 11,095 |
| Nov 3, 2025 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | -0.55% | 81,059 |
| Oct 31, 2025 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 99,883 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 49,934 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | - | 150,270 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | 0.28% | 36,104 |
| Oct 27, 2025 | 3.60 | 3.61 | 3.53 | 3.60 | 3.60 | 0.28% | 37,346 |
| Oct 24, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | - | 36,016 |
| Oct 23, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 21,677 |
| Oct 22, 2025 | 3.60 | 3.61 | 3.51 | 3.60 | 3.60 | 1.12% | 46,877 |
| Oct 21, 2025 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -1.66% | 22,734 |
| Oct 20, 2025 | 3.50 | 3.62 | 3.45 | 3.62 | 3.62 | 3.72% | 548,414 |
| Oct 17, 2025 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | - | 28,737 |
| Oct 16, 2025 | 3.40 | 3.55 | 3.40 | 3.49 | 3.49 | 4.18% | 490,299 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -1.47% | 41,006 |
| Oct 13, 2025 | 3.31 | 3.45 | 3.30 | 3.40 | 3.40 | 2.72% | 38,929 |
| Oct 10, 2025 | 3.29 | 3.31 | 3.28 | 3.31 | 3.31 | - | 3,748 |
| Oct 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 155 |
| Oct 8, 2025 | 3.31 | 3.31 | 3.26 | 3.31 | 3.31 | - | 4,571 |
| Oct 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 4,550 |
| Oct 6, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.60% | 3,830 |
| Oct 3, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -0.60% | 501 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | - | 3,140 |
| Oct 1, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 162,539 |
| Sep 30, 2025 | 3.35 | 3.35 | 3.26 | 3.35 | 3.35 | - | 17,768 |
| Sep 29, 2025 | 3.30 | 3.35 | 3.25 | 3.35 | 3.35 | -1.47% | 9,370 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.29 | 3.40 | 3.40 | -1.45% | 9,417 |
| Sep 23, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -0.29% | 1,953 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -1.70% | 3,084 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 12,799 |
| Sep 18, 2025 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -2.78% | 4,701 |
| Sep 17, 2025 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 22,651 |
| Sep 16, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 116,911 |
| Sep 15, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 1.49% | 114,668 |
| Sep 12, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | - | 32,158 |
| Sep 11, 2025 | 3.36 | 3.42 | 3.35 | 3.35 | 3.35 | - | 18,923 |
| Sep 10, 2025 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | - | 12,350 |
| Sep 9, 2025 | 3.41 | 3.42 | 3.35 | 3.35 | 3.35 | - | 6,300 |
| Sep 8, 2025 | 3.49 | 3.49 | 3.30 | 3.35 | 3.35 | -4.29% | 72,779 |
| Sep 5, 2025 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | - | 8,873 |
| Sep 2, 2025 | 3.48 | 3.50 | 3.41 | 3.50 | 3.50 | - | 4,400 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 900 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -1.11% | 334 |
| Aug 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 6,135 |
| Aug 27, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.28% | 1,765 |
| Aug 26, 2025 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 10,967 |
| Aug 22, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.39% | 251 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5,020 |
| Aug 20, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | - | 10,241 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | - | 9,058 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 10,000 |
| Aug 15, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.39% | 10,377 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 50,140 |
| Aug 12, 2025 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 12,555 |
| Aug 11, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.64% | 39,422 |
| Aug 8, 2025 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 2.82% | 24,536 |
| Aug 7, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 4,648 |
| Aug 6, 2025 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | - | 11,050 |
| Aug 5, 2025 | 3.47 | 3.50 | 3.41 | 3.50 | 3.50 | -0.57% | 338,823 |
| Aug 4, 2025 | 3.52 | 3.53 | 3.46 | 3.52 | 3.52 | - | 5,522 |
| Aug 1, 2025 | 3.41 | 3.53 | 3.41 | 3.52 | 3.52 | 3.53% | 59,815 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,007 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 4,081 |
| Jul 28, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 11,900 |
| Jul 24, 2025 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 7,844 |
| Jul 23, 2025 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | 1.47% | 1,798 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 144,973 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 1.45% | 2,755 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 5,302 |
| Jul 17, 2025 | 3.42 | 3.59 | 3.40 | 3.40 | 3.40 | -1.45% | 3,277 |
| Jul 16, 2025 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | -0.58% | 8,383 |
| Jul 15, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 0.29% | 9,323 |
| Jul 14, 2025 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -1.70% | 16,526 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -2.22% | 56,454 |
| Jul 10, 2025 | 3.60 | 3.73 | 3.60 | 3.60 | 3.60 | 0.28% | 266,037 |
| Jul 9, 2025 | 3.45 | 3.65 | 3.45 | 3.59 | 3.59 | 4.06% | 370,572 |
| Jul 8, 2025 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 89,628 |