Banque Nationale Agricole Société anonyme (BVMT:BNA)
Tunisia
· Delayed Price · Currency is TND 12.17
-0.08 (-0.65%)
At close: Dec 5, 2025
BVMT:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.26 | 12.26 | 12.12 | 12.17 | 12.17 | -0.65% | 16,745 |
| Dec 4, 2025 | 12.24 | 12.25 | 12.10 | 12.25 | 12.25 | 0.08% | 26,262 |
| Dec 3, 2025 | 12.24 | 12.25 | 12.19 | 12.24 | 12.24 | - | 12,161 |
| Dec 2, 2025 | 12.27 | 12.27 | 12.20 | 12.24 | 12.24 | 0.08% | 10,315 |
| Dec 1, 2025 | 12.36 | 12.36 | 12.21 | 12.23 | 12.23 | -0.24% | 2,785 |
| Nov 28, 2025 | 12.06 | 12.27 | 12.02 | 12.26 | 12.26 | 0.49% | 211,289 |
| Nov 27, 2025 | 12.24 | 12.30 | 12.10 | 12.20 | 12.20 | 0.16% | 29,666 |
| Nov 26, 2025 | 12.24 | 12.24 | 12.13 | 12.18 | 12.18 | -0.16% | 17,274 |
| Nov 25, 2025 | 12.20 | 12.24 | 12.17 | 12.20 | 12.20 | - | 32,633 |
| Nov 24, 2025 | 12.24 | 12.27 | 12.19 | 12.20 | 12.20 | -0.33% | 23,829 |
| Nov 21, 2025 | 12.27 | 12.29 | 12.23 | 12.24 | 12.24 | -0.24% | 3,580 |
| Nov 20, 2025 | 12.30 | 12.32 | 12.02 | 12.27 | 12.27 | -0.24% | 9,222 |
| Nov 19, 2025 | 12.00 | 12.30 | 11.97 | 12.30 | 12.30 | 1.23% | 53,070 |
| Nov 18, 2025 | 12.35 | 12.35 | 12.03 | 12.15 | 12.15 | -0.74% | 10,255 |
| Nov 17, 2025 | 12.36 | 12.36 | 12.14 | 12.24 | 12.24 | -0.81% | 30,866 |
| Nov 14, 2025 | 12.33 | 12.35 | 12.20 | 12.34 | 12.34 | 1.15% | 18,748 |
| Nov 13, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.08% | 126,950 |
| Nov 12, 2025 | 12.00 | 12.26 | 12.00 | 12.07 | 12.07 | 0.50% | 187,497 |
| Nov 11, 2025 | 12.00 | 12.34 | 11.93 | 12.01 | 12.01 | 0.08% | 24,615 |
| Nov 10, 2025 | 12.00 | 12.35 | 11.85 | 12.00 | 12.00 | 0.25% | 19,723 |
| Nov 7, 2025 | 11.78 | 11.99 | 11.75 | 11.97 | 11.97 | 1.61% | 25,585 |
| Nov 6, 2025 | 11.78 | 11.78 | 11.65 | 11.78 | 11.78 | 0.51% | 12,359 |
| Nov 5, 2025 | 11.60 | 11.78 | 11.60 | 11.72 | 11.72 | 1.03% | 3,066 |
| Nov 4, 2025 | 11.78 | 11.78 | 11.50 | 11.60 | 11.60 | -1.53% | 8,685 |
| Nov 3, 2025 | 11.79 | 11.86 | 11.75 | 11.78 | 11.78 | - | 2,837 |
| Oct 31, 2025 | 11.41 | 11.78 | 11.41 | 11.78 | 11.78 | 1.20% | 8,906 |
| Oct 30, 2025 | 11.59 | 11.65 | 11.50 | 11.64 | 11.64 | 1.22% | 1,950 |
| Oct 29, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 5,911 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 5,385 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.42 | 11.50 | 11.50 | - | 2,905 |
| Oct 24, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 4,255 |
| Oct 23, 2025 | 11.65 | 11.65 | 11.41 | 11.45 | 11.45 | -1.63% | 5,445 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.49 | 11.64 | 11.64 | -0.43% | 7,279 |
| Oct 21, 2025 | 11.50 | 11.98 | 11.50 | 11.69 | 11.69 | 1.74% | 28,750 |
| Oct 20, 2025 | 11.19 | 11.49 | 11.19 | 11.49 | 11.49 | 2.68% | 3,035 |
| Oct 17, 2025 | 11.18 | 11.20 | 11.08 | 11.19 | 11.19 | 0.09% | 895 |
| Oct 16, 2025 | 11.00 | 11.20 | 11.00 | 11.18 | 11.18 | 1.64% | 69,898 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 11.00 | - | 5,190 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 8,983 |
| Oct 10, 2025 | 11.00 | 11.00 | 10.96 | 11.00 | 11.00 | - | 15,602 |
| Oct 9, 2025 | 11.16 | 11.16 | 11.00 | 11.00 | 11.00 | -0.45% | 2,255 |
| Oct 8, 2025 | 11.04 | 11.15 | 10.91 | 11.05 | 11.05 | - | 4,504 |
| Oct 7, 2025 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 19,010 |
| Oct 6, 2025 | 11.16 | 11.16 | 11.02 | 11.15 | 11.15 | 0.81% | 8,507 |
| Oct 3, 2025 | 11.05 | 11.25 | 11.00 | 11.06 | 11.06 | -0.18% | 19,459 |
| Oct 2, 2025 | 11.10 | 11.18 | 11.05 | 11.08 | 11.08 | -1.07% | 9,783 |
| Oct 1, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 21,355 |
| Sep 30, 2025 | 11.20 | 11.22 | 10.91 | 11.00 | 11.00 | -1.96% | 11,064 |
| Sep 29, 2025 | 11.00 | 11.25 | 11.00 | 11.22 | 11.22 | 2.00% | 12,609 |
| Sep 26, 2025 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 108,353 |
| Sep 25, 2025 | 11.20 | 11.20 | 10.96 | 11.10 | 11.10 | -1.33% | 60,408 |
| Sep 24, 2025 | 11.28 | 11.30 | 11.10 | 11.25 | 11.25 | -0.27% | 4,683 |
| Sep 23, 2025 | 11.00 | 11.30 | 11.00 | 11.28 | 11.28 | 2.73% | 13,459 |
| Sep 22, 2025 | 10.64 | 10.98 | 10.64 | 10.98 | 10.98 | 2.81% | 12,328 |
| Sep 19, 2025 | 10.30 | 10.87 | 10.30 | 10.68 | 10.68 | 3.69% | 23,966 |
| Sep 18, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 135,461 |
| Sep 17, 2025 | 9.70 | 10.00 | 9.53 | 10.00 | 10.00 | 2.88% | 26,466 |
| Sep 16, 2025 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 0.21% | 8,417 |
| Sep 15, 2025 | 9.49 | 9.72 | 9.49 | 9.70 | 9.70 | 2.21% | 125,922 |
| Sep 12, 2025 | 9.16 | 9.50 | 9.10 | 9.49 | 9.49 | 2.48% | 19,757 |
| Sep 11, 2025 | 9.24 | 9.27 | 9.24 | 9.26 | 9.26 | -0.11% | 2,496 |
| Sep 10, 2025 | 9.27 | 9.27 | 9.11 | 9.27 | 9.27 | -0.32% | 1,512 |
| Sep 9, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -2.11% | 1,674 |
| Sep 8, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 3,146 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.61 | 9.70 | 9.70 | - | 8,559 |
| Sep 3, 2025 | 9.70 | 9.73 | 9.69 | 9.70 | 9.70 | 2.11% | 15,730 |
| Sep 2, 2025 | 9.31 | 9.75 | 9.31 | 9.50 | 9.50 | 3.26% | 38,613 |
| Sep 1, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 4.55% | 18,467 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | -1.68% | 3,139 |
| Aug 28, 2025 | 8.90 | 9.17 | 8.76 | 8.95 | 8.95 | 0.11% | 11,183 |
| Aug 27, 2025 | 8.58 | 8.96 | 8.58 | 8.94 | 8.94 | 4.20% | 18,334 |
| Aug 26, 2025 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 1.42% | 2,890 |
| Aug 25, 2025 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 1.93% | 13,739 |
| Aug 22, 2025 | 8.26 | 8.30 | 8.25 | 8.30 | 8.30 | 0.12% | 2,160 |
| Aug 21, 2025 | 8.34 | 8.34 | 8.25 | 8.29 | 8.29 | -0.12% | 4,067 |
| Aug 20, 2025 | 8.22 | 8.32 | 8.22 | 8.30 | 8.30 | - | 19,341 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 3,586 |
| Aug 18, 2025 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | -0.60% | 1,106 |
| Aug 15, 2025 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | 0.24% | 11,762 |
| Aug 14, 2025 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 0.36% | 9,037 |
| Aug 12, 2025 | 8.29 | 8.29 | 8.20 | 8.25 | 8.25 | -0.36% | 6,184 |
| Aug 11, 2025 | 8.29 | 8.29 | 8.20 | 8.28 | 8.28 | 2.22% | 734 |
| Aug 8, 2025 | 8.24 | 8.30 | 8.00 | 8.10 | 8.10 | -1.70% | 166,880 |
| Aug 7, 2025 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 1.10% | 478 |
| Aug 6, 2025 | 8.10 | 8.15 | 8.02 | 8.15 | 8.15 | - | 3,520 |
| Aug 5, 2025 | 8.10 | 8.15 | 8.06 | 8.15 | 8.15 | 0.87% | 1,474 |
| Aug 4, 2025 | 8.08 | 8.08 | 8.01 | 8.08 | 8.08 | -0.25% | 3,310 |
| Aug 1, 2025 | 8.14 | 8.14 | 8.04 | 8.10 | 8.10 | 0.75% | 3,273 |
| Jul 31, 2025 | 8.15 | 8.15 | 8.01 | 8.04 | 8.04 | -0.74% | 2,609 |
| Jul 30, 2025 | 8.09 | 8.10 | 8.02 | 8.10 | 8.10 | - | 2,482 |
| Jul 29, 2025 | 8.10 | 8.15 | 8.01 | 8.10 | 8.10 | - | 6,064 |
| Jul 28, 2025 | 8.09 | 8.10 | 8.00 | 8.10 | 8.10 | - | 7,032 |
| Jul 24, 2025 | 8.14 | 8.14 | 8.08 | 8.10 | 8.10 | -0.61% | 10,314 |
| Jul 23, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | 4,538 |
| Jul 22, 2025 | 8.09 | 8.20 | 8.06 | 8.15 | 8.15 | 1.24% | 9,860 |
| Jul 21, 2025 | 8.02 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 14,844 |
| Jul 18, 2025 | 8.05 | 8.10 | 8.03 | 8.10 | 8.10 | - | 3,861 |
| Jul 17, 2025 | 8.13 | 8.14 | 8.05 | 8.10 | 8.10 | -0.49% | 1,715 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.11 | 8.14 | 8.14 | -0.12% | 483 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.11 | 8.15 | 8.15 | - | 906 |