Délice Holding SA (BVMT:DH)
Tunisia
· Delayed Price · Currency is TND 12.88
+0.23 (1.82%)
At close: Dec 5, 2025
Délice Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.63 | 12.88 | 12.50 | 12.88 | 12.88 | 1.82% | 11,288 |
| Dec 4, 2025 | 12.15 | 12.65 | 12.12 | 12.65 | 12.65 | 4.12% | 21,904 |
| Dec 3, 2025 | 12.14 | 12.19 | 12.10 | 12.15 | 12.15 | 0.08% | 7,819 |
| Dec 2, 2025 | 12.09 | 12.14 | 12.09 | 12.14 | 12.14 | 0.41% | 9,813 |
| Dec 1, 2025 | 12.09 | 12.09 | 12.00 | 12.09 | 12.09 | - | 1,458 |
| Nov 28, 2025 | 12.00 | 12.10 | 12.00 | 12.09 | 12.09 | 0.75% | 3,966 |
| Nov 27, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | - | 712 |
| Nov 26, 2025 | 12.08 | 12.08 | 11.98 | 12.00 | 12.00 | -0.66% | 183,942 |
| Nov 25, 2025 | 12.10 | 12.10 | 11.98 | 12.08 | 12.08 | -0.17% | 5,851 |
| Nov 24, 2025 | 12.00 | 12.10 | 11.95 | 12.10 | 12.10 | 0.83% | 10,523 |
| Nov 21, 2025 | 12.15 | 12.15 | 11.99 | 12.00 | 12.00 | -1.23% | 9,791 |
| Nov 20, 2025 | 12.09 | 12.18 | 12.00 | 12.15 | 12.15 | 0.41% | 6,525 |
| Nov 19, 2025 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | 0.83% | 5,892 |
| Nov 18, 2025 | 12.00 | 12.12 | 11.98 | 12.00 | 12.00 | - | 4,815 |
| Nov 17, 2025 | 12.00 | 12.09 | 11.98 | 12.00 | 12.00 | - | 11,846 |
| Nov 14, 2025 | 12.15 | 12.15 | 11.98 | 12.00 | 12.00 | -1.23% | 16,312 |
| Nov 13, 2025 | 12.18 | 12.20 | 11.98 | 12.15 | 12.15 | 1.42% | 2,836 |
| Nov 12, 2025 | 12.09 | 12.20 | 11.98 | 11.98 | 11.98 | -0.91% | 15,328 |
| Nov 11, 2025 | 12.09 | 12.10 | 12.00 | 12.09 | 12.09 | - | 9,407 |
| Nov 10, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 1.09% | 10,236 |
| Nov 7, 2025 | 11.93 | 11.96 | 11.89 | 11.96 | 11.96 | -0.17% | 12,209 |
| Nov 6, 2025 | 11.94 | 11.99 | 11.90 | 11.98 | 11.98 | 0.34% | 5,071 |
| Nov 5, 2025 | 11.99 | 11.99 | 11.92 | 11.94 | 11.94 | -0.42% | 8,558 |
| Nov 4, 2025 | 12.13 | 12.14 | 11.96 | 11.99 | 11.99 | -1.24% | 13,267 |
| Nov 3, 2025 | 12.06 | 12.14 | 12.06 | 12.14 | 12.14 | - | 3,251 |
| Oct 31, 2025 | 12.14 | 12.14 | 11.99 | 12.14 | 12.14 | - | 4,707 |
| Oct 30, 2025 | 11.99 | 12.14 | 11.96 | 12.14 | 12.14 | 1.25% | 10,180 |
| Oct 29, 2025 | 11.99 | 11.99 | 11.90 | 11.99 | 11.99 | - | 7,933 |
| Oct 28, 2025 | 11.83 | 12.00 | 11.82 | 11.99 | 11.99 | - | 2,255 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.80 | 11.99 | 11.99 | -0.08% | 4,059 |
| Oct 24, 2025 | 12.23 | 12.23 | 12.00 | 12.00 | 12.00 | -1.88% | 9,399 |
| Oct 23, 2025 | 12.30 | 12.30 | 12.05 | 12.23 | 12.23 | 1.66% | 4,754 |
| Oct 22, 2025 | 11.99 | 12.10 | 11.99 | 12.03 | 12.03 | 0.33% | 26,921 |
| Oct 21, 2025 | 11.84 | 12.00 | 11.84 | 11.99 | 11.99 | 1.35% | 6,128 |
| Oct 20, 2025 | 11.97 | 11.97 | 11.75 | 11.83 | 11.83 | -1.17% | 8,419 |
| Oct 17, 2025 | 11.90 | 11.97 | 11.88 | 11.97 | 11.97 | 0.67% | 6,310 |
| Oct 16, 2025 | 11.89 | 12.00 | 11.87 | 11.89 | 11.89 | -0.83% | 3,635 |
| Oct 14, 2025 | 11.98 | 12.00 | 11.94 | 11.99 | 11.99 | 0.08% | 15,650 |
| Oct 13, 2025 | 12.00 | 12.03 | 11.98 | 11.98 | 11.98 | -0.42% | 12,478 |
| Oct 10, 2025 | 11.98 | 12.09 | 11.98 | 12.03 | 12.03 | 0.25% | 20,866 |
| Oct 9, 2025 | 12.00 | 12.03 | 11.98 | 12.00 | 12.00 | -0.25% | 4,407 |
| Oct 8, 2025 | 12.08 | 12.08 | 11.97 | 12.03 | 12.03 | -0.50% | 3,491 |
| Oct 7, 2025 | 12.12 | 12.12 | 12.00 | 12.09 | 12.09 | -0.25% | 4,693 |
| Oct 6, 2025 | 12.10 | 12.14 | 12.09 | 12.12 | 12.12 | 0.25% | 3,411 |
| Oct 3, 2025 | 12.15 | 12.15 | 12.00 | 12.09 | 12.09 | -0.66% | 4,191 |
| Oct 2, 2025 | 12.27 | 12.29 | 12.00 | 12.17 | 12.17 | -0.81% | 23,365 |
| Oct 1, 2025 | 12.21 | 12.27 | 12.20 | 12.27 | 12.27 | -0.16% | 6,603 |
| Sep 30, 2025 | 12.30 | 12.30 | 12.20 | 12.29 | 12.29 | -0.08% | 3,690 |
| Sep 29, 2025 | 12.40 | 12.40 | 12.27 | 12.30 | 12.30 | 0.24% | 4,492 |
| Sep 26, 2025 | 12.10 | 12.35 | 12.02 | 12.27 | 12.27 | 1.40% | 36,514 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 2,916 |
| Sep 24, 2025 | 12.20 | 12.45 | 12.00 | 12.20 | 12.20 | - | 33,507 |
| Sep 23, 2025 | 12.36 | 12.36 | 12.15 | 12.20 | 12.20 | -1.21% | 20,803 |
| Sep 22, 2025 | 12.48 | 12.50 | 12.35 | 12.35 | 12.35 | -1.04% | 8,880 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.33 | 12.48 | 12.48 | -0.87% | 10,851 |
| Sep 18, 2025 | 12.60 | 12.65 | 12.50 | 12.59 | 12.59 | -0.08% | 76,589 |
| Sep 17, 2025 | 12.30 | 12.75 | 12.30 | 12.60 | 12.60 | 2.02% | 24,213 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.29 | 12.35 | 12.35 | -0.40% | 4,365 |
| Sep 15, 2025 | 12.30 | 12.40 | 12.22 | 12.40 | 12.40 | 2.06% | 5,304 |
| Sep 12, 2025 | 12.14 | 12.17 | 12.03 | 12.15 | 12.15 | 0.41% | 3,138 |
| Sep 11, 2025 | 12.00 | 12.14 | 11.98 | 12.10 | 12.10 | 0.67% | 4,436 |
| Sep 10, 2025 | 12.00 | 12.02 | 11.97 | 12.02 | 12.02 | 0.42% | 6,597 |
| Sep 9, 2025 | 11.89 | 12.00 | 11.89 | 11.97 | 11.97 | 0.76% | 9,803 |
| Sep 8, 2025 | 12.02 | 12.02 | 11.88 | 11.88 | 11.88 | -1.82% | 7,935 |
| Sep 5, 2025 | 12.10 | 12.10 | 12.02 | 12.10 | 12.10 | - | 7,015 |
| Sep 3, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.67% | 4,058 |
| Sep 2, 2025 | 12.00 | 12.24 | 12.00 | 12.02 | 12.02 | -2.75% | 12,759 |
| Sep 1, 2025 | 12.29 | 12.90 | 12.25 | 12.36 | 12.36 | 0.73% | 14,737 |
| Aug 29, 2025 | 12.30 | 12.30 | 12.20 | 12.27 | 12.27 | -0.24% | 7,278 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.15 | 12.30 | 12.30 | - | 11,370 |
| Aug 27, 2025 | 12.15 | 12.49 | 12.15 | 12.30 | 12.30 | 1.23% | 12,874 |
| Aug 26, 2025 | 11.86 | 12.57 | 11.86 | 12.15 | 12.15 | 2.45% | 49,336 |
| Aug 25, 2025 | 11.88 | 11.98 | 11.75 | 11.86 | 11.86 | 0.51% | 10,437 |
| Aug 22, 2025 | 11.82 | 12.05 | 11.75 | 11.80 | 11.80 | - | 35,428 |
| Aug 21, 2025 | 12.02 | 12.02 | 11.55 | 11.80 | 11.80 | -2.56% | 28,036 |
| Aug 20, 2025 | 12.40 | 12.50 | 12.00 | 12.11 | 12.11 | -3.81% | 17,169 |
| Aug 19, 2025 | 12.66 | 12.70 | 12.40 | 12.59 | 12.59 | -1.41% | 17,172 |
| Aug 18, 2025 | 12.65 | 12.99 | 12.50 | 12.77 | 12.77 | -1.39% | 8,045 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 7,432 |
| Aug 14, 2025 | 13.09 | 13.11 | 12.97 | 13.00 | 13.00 | -0.69% | 13,787 |
| Aug 12, 2025 | 13.18 | 13.18 | 13.03 | 13.09 | 13.09 | -0.15% | 11,949 |
| Aug 11, 2025 | 13.39 | 13.39 | 13.10 | 13.11 | 13.11 | -1.43% | 6,727 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 5,166 |
| Aug 7, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 38,780 |
| Aug 6, 2025 | 13.50 | 13.57 | 13.00 | 13.00 | 13.00 | -4.27% | 16,591 |
| Aug 5, 2025 | 13.90 | 13.90 | 13.46 | 13.58 | 13.58 | -2.30% | 16,746 |
| Aug 4, 2025 | 14.17 | 14.17 | 13.51 | 13.90 | 13.90 | -1.91% | 17,204 |
| Aug 1, 2025 | 14.50 | 14.98 | 14.10 | 14.17 | 14.17 | -0.18% | 25,287 |
| Jul 31, 2025 | 14.23 | 14.25 | 14.11 | 14.20 | 14.20 | -0.35% | 27,322 |
| Jul 30, 2025 | 14.30 | 14.33 | 14.20 | 14.25 | 14.25 | -0.38% | 19,744 |
| Jul 29, 2025 | 14.30 | 14.65 | 14.30 | 14.30 | 14.30 | - | 51,798 |
| Jul 28, 2025 | 13.99 | 14.55 | 13.99 | 14.30 | 14.30 | 2.22% | 34,314 |
| Jul 24, 2025 | 13.83 | 14.00 | 13.83 | 13.99 | 13.99 | 1.19% | 14,170 |
| Jul 23, 2025 | 14.01 | 14.20 | 13.76 | 13.83 | 13.83 | -1.32% | 25,236 |
| Jul 22, 2025 | 14.33 | 14.33 | 13.90 | 14.01 | 14.01 | 3.78% | 381,120 |
| Jul 21, 2025 | 12.75 | 13.52 | 12.75 | 13.50 | 13.50 | 5.88% | 45,008 |
| Jul 18, 2025 | 12.30 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 27,996 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.03 | 12.30 | 12.30 | -3.26% | 5,032 |
| Jul 16, 2025 | 12.01 | 12.72 | 12.01 | 12.72 | 12.22 | 5.96% | 18,816 |
| Jul 15, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.53 | - | 11,356 |