Euro-Cycles S.A (BVMT:ECYCL)
Tunisia
· Delayed Price · Currency is TND 12.29
0.00 (0.00%)
At close: Dec 5, 2025
Euro-Cycles S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.29 | 12.35 | 12.29 | 12.29 | 12.29 | - | 3,416 |
| Dec 4, 2025 | 12.34 | 12.34 | 12.01 | 12.29 | 12.29 | -0.49% | 5,696 |
| Dec 3, 2025 | 12.35 | 12.35 | 12.12 | 12.35 | 12.35 | 0.41% | 2,631 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 7,932 |
| Dec 1, 2025 | 12.48 | 12.56 | 12.40 | 12.50 | 12.50 | 0.16% | 3,811 |
| Nov 28, 2025 | 12.33 | 12.50 | 12.25 | 12.48 | 12.48 | 1.05% | 2,675 |
| Nov 27, 2025 | 12.57 | 12.57 | 12.35 | 12.35 | 12.35 | -0.08% | 2,719 |
| Nov 26, 2025 | 12.39 | 12.56 | 12.36 | 12.36 | 12.36 | -0.24% | 4,650 |
| Nov 25, 2025 | 12.35 | 12.40 | 12.31 | 12.39 | 12.39 | 0.32% | 2,799 |
| Nov 24, 2025 | 12.42 | 12.42 | 12.30 | 12.35 | 12.35 | -1.12% | 4,888 |
| Nov 21, 2025 | 12.50 | 12.53 | 12.40 | 12.49 | 12.49 | -0.40% | 3,597 |
| Nov 20, 2025 | 12.43 | 12.68 | 12.25 | 12.54 | 12.54 | 1.13% | 8,966 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 13,966 |
| Nov 18, 2025 | 12.31 | 12.35 | 12.20 | 12.30 | 12.30 | - | 6,964 |
| Nov 17, 2025 | 12.79 | 12.79 | 12.25 | 12.30 | 12.30 | -1.20% | 8,073 |
| Nov 14, 2025 | 12.52 | 12.80 | 12.30 | 12.45 | 12.45 | -0.40% | 7,246 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | -0.79% | 2,104 |
| Nov 12, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 0.32% | 2,735 |
| Nov 11, 2025 | 12.22 | 12.80 | 12.20 | 12.56 | 12.56 | 3.04% | 13,387 |
| Nov 10, 2025 | 12.19 | 12.36 | 12.19 | 12.19 | 12.19 | 0.25% | 2,832 |
| Nov 7, 2025 | 12.40 | 12.40 | 12.15 | 12.16 | 12.16 | -1.94% | 2,568 |
| Nov 6, 2025 | 12.05 | 12.65 | 11.90 | 12.40 | 12.40 | 2.90% | 1,568 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.05 | 12.05 | 12.05 | -1.71% | 7,538 |
| Nov 4, 2025 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | 1.74% | 6,150 |
| Nov 3, 2025 | 12.10 | 12.10 | 11.92 | 12.05 | 12.05 | 0.58% | 3,160 |
| Oct 31, 2025 | 11.80 | 11.98 | 11.76 | 11.98 | 11.98 | 0.67% | 6,514 |
| Oct 30, 2025 | 12.10 | 12.14 | 11.80 | 11.90 | 11.90 | -0.42% | 6,450 |
| Oct 29, 2025 | 11.64 | 11.98 | 11.64 | 11.95 | 11.95 | 1.62% | 10,010 |
| Oct 28, 2025 | 11.77 | 11.77 | 11.64 | 11.76 | 11.76 | -0.25% | 4,491 |
| Oct 27, 2025 | 11.95 | 12.15 | 11.79 | 11.79 | 11.79 | -1.75% | 11,399 |
| Oct 24, 2025 | 11.95 | 12.18 | 11.95 | 12.00 | 12.00 | -0.08% | 8,712 |
| Oct 23, 2025 | 12.32 | 12.32 | 12.00 | 12.01 | 12.01 | -3.22% | 20,219 |
| Oct 22, 2025 | 12.80 | 12.80 | 12.41 | 12.41 | 12.41 | -5.98% | 36,242 |
| Oct 21, 2025 | 12.97 | 13.30 | 12.90 | 13.20 | 13.20 | 2.17% | 7,326 |
| Oct 20, 2025 | 12.97 | 12.97 | 12.92 | 12.92 | 12.92 | -0.08% | 613 |
| Oct 17, 2025 | 12.97 | 12.97 | 12.91 | 12.93 | 12.93 | -0.31% | 3,504 |
| Oct 16, 2025 | 12.91 | 12.97 | 12.91 | 12.97 | 12.97 | -0.08% | 224 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.92 | 12.98 | 12.98 | -0.15% | 2,926 |
| Oct 13, 2025 | 13.15 | 13.15 | 12.95 | 13.00 | 13.00 | - | 1,565 |
| Oct 10, 2025 | 13.00 | 13.20 | 12.97 | 13.00 | 13.00 | -0.76% | 1,117 |
| Oct 9, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 0.54% | 1,098 |
| Oct 8, 2025 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | - | 1,135 |
| Oct 7, 2025 | 13.03 | 13.20 | 13.00 | 13.03 | 13.03 | -0.76% | 734 |
| Oct 6, 2025 | 13.15 | 13.15 | 13.00 | 13.13 | 13.13 | -0.30% | 1,043 |
| Oct 3, 2025 | 13.18 | 13.18 | 13.16 | 13.17 | 13.17 | -0.15% | 2,536 |
| Oct 2, 2025 | 13.03 | 13.20 | 13.03 | 13.19 | 13.19 | 0.38% | 1,136 |
| Oct 1, 2025 | 13.03 | 13.15 | 13.03 | 13.14 | 13.14 | -0.08% | 2,078 |
| Sep 30, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.23% | 3,022 |
| Sep 29, 2025 | 13.06 | 13.18 | 13.01 | 13.18 | 13.18 | -0.75% | 1,336 |
| Sep 26, 2025 | 13.30 | 13.30 | 13.07 | 13.28 | 13.28 | -0.75% | 416 |
| Sep 25, 2025 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | 0.60% | 76 |
| Sep 24, 2025 | 13.15 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 4,013 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | -0.61% | 860 |
| Sep 22, 2025 | 13.10 | 13.20 | 12.94 | 13.18 | 13.18 | 0.84% | 2,685 |
| Sep 19, 2025 | 13.09 | 13.09 | 12.83 | 13.07 | 13.07 | -0.15% | 813 |
| Sep 18, 2025 | 12.90 | 13.10 | 12.90 | 13.09 | 13.09 | 0.77% | 6,419 |
| Sep 17, 2025 | 13.12 | 13.15 | 12.90 | 12.99 | 12.99 | -1.44% | 12,149 |
| Sep 16, 2025 | 13.19 | 13.19 | 13.10 | 13.18 | 13.18 | -0.08% | 1,588 |
| Sep 15, 2025 | 13.13 | 13.20 | 13.12 | 13.19 | 13.19 | -0.08% | 3,762 |
| Sep 12, 2025 | 13.30 | 13.30 | 13.12 | 13.20 | 13.20 | -0.75% | 1,017 |
| Sep 11, 2025 | 13.18 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 2,815 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | -1.13% | 4,031 |
| Sep 9, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | -0.38% | 1,723 |
| Sep 8, 2025 | 13.27 | 13.52 | 13.20 | 13.30 | 13.30 | -2.13% | 6,708 |
| Sep 5, 2025 | 13.43 | 13.60 | 13.40 | 13.59 | 13.59 | 5.10% | 21,969 |
| Sep 3, 2025 | 12.95 | 12.95 | 12.70 | 12.93 | 12.93 | -0.15% | 5,991 |
| Sep 2, 2025 | 13.05 | 13.29 | 12.76 | 12.95 | 12.95 | -0.84% | 13,121 |
| Sep 1, 2025 | 13.35 | 13.35 | 13.00 | 13.06 | 13.06 | -2.17% | 7,993 |
| Aug 29, 2025 | 13.39 | 13.39 | 13.22 | 13.35 | 13.35 | -0.30% | 3,234 |
| Aug 28, 2025 | 13.47 | 13.47 | 13.22 | 13.39 | 13.39 | -0.96% | 2,974 |
| Aug 27, 2025 | 13.54 | 13.54 | 13.50 | 13.52 | 13.52 | -0.15% | 4,874 |
| Aug 26, 2025 | 13.52 | 13.54 | 13.51 | 13.54 | 13.54 | 0.15% | 12,038 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.33 | 13.52 | 13.52 | 0.15% | 9,773 |
| Aug 22, 2025 | 13.40 | 13.64 | 13.40 | 13.50 | 13.50 | 1.50% | 9,141 |
| Aug 21, 2025 | 12.75 | 13.30 | 12.74 | 13.30 | 13.30 | 4.40% | 27,277 |
| Aug 20, 2025 | 12.60 | 12.74 | 12.52 | 12.74 | 12.74 | 0.63% | 13,455 |
| Aug 19, 2025 | 12.41 | 12.69 | 12.41 | 12.66 | 12.66 | -0.24% | 1,535 |
| Aug 18, 2025 | 12.54 | 12.74 | 12.50 | 12.69 | 12.69 | -0.39% | 10,267 |
| Aug 15, 2025 | 12.94 | 12.94 | 12.60 | 12.74 | 12.74 | -4.85% | 5,651 |
| Aug 14, 2025 | 13.21 | 13.44 | 13.21 | 13.39 | 12.79 | 0.15% | 5,031 |
| Aug 12, 2025 | 13.19 | 13.45 | 13.18 | 13.37 | 12.77 | 0.38% | 3,333 |
| Aug 11, 2025 | 13.14 | 13.34 | 13.14 | 13.32 | 12.72 | 0.60% | 2,236 |
| Aug 8, 2025 | 13.19 | 13.25 | 13.17 | 13.24 | 12.65 | 0.30% | 4,266 |
| Aug 7, 2025 | 13.10 | 13.25 | 13.00 | 13.20 | 12.61 | 0.76% | 16,832 |
| Aug 6, 2025 | 13.12 | 13.12 | 13.02 | 13.10 | 12.51 | -0.38% | 5,796 |
| Aug 5, 2025 | 13.20 | 13.20 | 13.00 | 13.15 | 12.56 | - | 8,823 |
| Aug 4, 2025 | 13.03 | 13.34 | 13.03 | 13.15 | 12.56 | - | 2,677 |
| Aug 1, 2025 | 13.05 | 13.19 | 13.00 | 13.15 | 12.56 | 0.61% | 12,231 |
| Jul 31, 2025 | 13.05 | 13.08 | 13.05 | 13.07 | 12.48 | -0.23% | 1,009 |
| Jul 30, 2025 | 13.12 | 13.12 | 13.02 | 13.10 | 12.51 | -0.15% | 661 |
| Jul 29, 2025 | 13.11 | 13.13 | 13.01 | 13.12 | 12.53 | -0.38% | 4,727 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.10 | 13.17 | 12.58 | -0.23% | 1,412 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 12.61 | -0.53% | 1,605 |
| Jul 23, 2025 | 13.20 | 13.29 | 12.93 | 13.27 | 12.68 | -0.23% | 2,717 |
| Jul 22, 2025 | 13.11 | 13.50 | 13.11 | 13.30 | 12.70 | 1.45% | 3,907 |
| Jul 21, 2025 | 13.27 | 13.40 | 13.00 | 13.11 | 12.52 | -1.21% | 4,226 |
| Jul 18, 2025 | 13.28 | 13.28 | 13.02 | 13.27 | 12.68 | -0.08% | 5,918 |
| Jul 17, 2025 | 13.29 | 13.29 | 13.20 | 13.28 | 12.68 | -0.15% | 1,005 |
| Jul 16, 2025 | 13.30 | 13.34 | 13.00 | 13.30 | 12.70 | - | 9,151 |
| Jul 15, 2025 | 13.38 | 13.38 | 13.10 | 13.30 | 12.70 | -0.60% | 843 |