New Body Line Société Anonyme (BVMT:NBL)
Tunisia
· Delayed Price · Currency is TND 3.940
0.00 (0.00%)
At close: Dec 4, 2025
BVMT:NBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 3 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 30 |
| Dec 1, 2025 | 3.73 | 3.94 | 3.73 | 3.94 | 3.94 | 0.77% | 1,929 |
| Nov 28, 2025 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 2.09% | 565 |
| Nov 27, 2025 | 3.80 | 3.83 | 3.75 | 3.83 | 3.83 | 2.13% | 182 |
| Nov 26, 2025 | 3.82 | 3.83 | 3.62 | 3.75 | 3.75 | -1.32% | 4,864 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | -1.55% | 4,083 |
| Nov 24, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 341 |
| Nov 21, 2025 | 3.80 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 1,272 |
| Nov 20, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.26% | 101 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.72 | 3.83 | 3.83 | -0.26% | 2,288 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | 2 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.59 | 3.78 | 3.78 | -0.79% | 12,832 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.74 | 3.81 | 3.81 | -1.30% | 4,341 |
| Nov 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.26% | 1,150 |
| Nov 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 1 |
| Nov 11, 2025 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | -0.25% | 4,233 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 126 |
| Nov 7, 2025 | 3.78 | 3.99 | 3.78 | 3.99 | 3.99 | -0.75% | 3,934 |
| Nov 6, 2025 | 3.97 | 4.03 | 3.78 | 4.02 | 4.02 | 1.26% | 732 |
| Nov 5, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | - | 244 |
| Nov 4, 2025 | 4.00 | 4.02 | 3.76 | 3.97 | 3.97 | -0.75% | 13,789 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 200 |
| Oct 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.99% | 136 |
| Oct 30, 2025 | 4.06 | 4.26 | 3.87 | 4.26 | 4.26 | 3.65% | 10,218 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -5.95% | 3,472 |
| Oct 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 100 |
| Oct 27, 2025 | 4.00 | 4.37 | 4.00 | 4.37 | 4.37 | 2.82% | 1,222 |
| Oct 24, 2025 | 4.03 | 4.33 | 4.03 | 4.25 | 4.25 | 3.91% | 45 |
| Oct 23, 2025 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -5.98% | 5,899 |
| Oct 21, 2025 | 4.35 | 4.37 | 4.35 | 4.35 | 4.35 | - | 31 |
| Oct 20, 2025 | 4.22 | 4.35 | 4.19 | 4.35 | 4.35 | -2.25% | 1,633 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.30% | 4 |
| Oct 14, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 3.08% | 97 |
| Oct 13, 2025 | 4.30 | 4.45 | 4.22 | 4.22 | 4.22 | - | 664 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.22 | 4.22 | 4.22 | -5.80% | 3,479 |
| Oct 9, 2025 | 4.31 | 4.48 | 4.31 | 4.48 | 4.48 | -0.22% | 93 |
| Oct 6, 2025 | 4.31 | 4.49 | 4.31 | 4.49 | 4.49 | -0.44% | 125 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.34 | 4.51 | 4.51 | 1.58% | 299 |
| Oct 2, 2025 | 4.48 | 4.51 | 4.44 | 4.44 | 4.44 | - | 23 |
| Oct 1, 2025 | 4.53 | 4.53 | 4.30 | 4.44 | 4.44 | -1.11% | 2,118 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.30 | 4.49 | 4.49 | -0.88% | 961 |
| Sep 25, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | - | 401 |
| Sep 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | 50 |
| Sep 19, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 2.25% | 27 |
| Sep 18, 2025 | 4.21 | 4.44 | 4.21 | 4.44 | 4.44 | -0.67% | 165 |
| Sep 17, 2025 | 4.47 | 4.47 | 4.21 | 4.47 | 4.47 | - | 958 |
| Sep 16, 2025 | 4.28 | 4.47 | 4.28 | 4.47 | 4.47 | -1.76% | 1,089 |
| Sep 15, 2025 | 4.30 | 4.55 | 4.10 | 4.55 | 4.55 | 5.81% | 1,374 |
| Sep 12, 2025 | 4.30 | 4.31 | 4.20 | 4.30 | 4.30 | -2.27% | 1,499 |
| Sep 11, 2025 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | -3.30% | 2,006 |
| Sep 10, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | -0.22% | 2,169 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 100 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | - | 769 |
| Sep 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 6,216 |
| Sep 3, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | -0.22% | 6 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 310 |
| Sep 1, 2025 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | 2.47% | 1,121 |
| Aug 29, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -1.98% | 601 |
| Aug 28, 2025 | 4.45 | 4.56 | 4.40 | 4.54 | 4.54 | - | 1,653 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.40 | 4.54 | 4.54 | 0.89% | 160 |
| Aug 26, 2025 | 4.56 | 4.56 | 4.40 | 4.50 | 4.50 | -1.32% | 1,436 |
| Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.59% | 5 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | 155 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 68 |
| Aug 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 52 |
| Aug 12, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | -0.22% | 425 |
| Aug 7, 2025 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | - | 3,240 |
| Aug 6, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 107 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | 5 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 22 |
| Aug 1, 2025 | 4.31 | 4.58 | 4.31 | 4.58 | 4.58 | - | 560 |
| Jul 31, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 107 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 48 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 553 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.05% | 5 |
| Jul 22, 2025 | 4.33 | 4.59 | 4.33 | 4.36 | 4.36 | -5.22% | 847 |
| Jul 21, 2025 | 4.61 | 4.61 | 4.50 | 4.60 | 4.60 | - | 50,265 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 45 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 453 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.45 | 4.55 | 4.55 | -1.09% | 1,427 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,058 |
| Jul 14, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 105 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 70 |
| Jul 8, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.66% | 1,917 |
| Jul 7, 2025 | 4.49 | 4.58 | 4.49 | 4.57 | 4.57 | 1.56% | 1,641 |
| Jul 4, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 49 |
| Jul 3, 2025 | 4.45 | 4.50 | 4.31 | 4.50 | 4.50 | - | 1,055 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 200 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 130 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 215 |
| Jun 27, 2025 | 4.44 | 4.53 | 4.30 | 4.51 | 4.51 | 1.58% | 6,176 |
| Jun 25, 2025 | 4.29 | 4.46 | 4.29 | 4.44 | 4.44 | 5.46% | 1,330 |
| Jun 24, 2025 | 4.07 | 4.21 | 3.89 | 4.21 | 4.21 | 5.25% | 644 |
| Jun 23, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.36% | 19,565 |
| Jun 20, 2025 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 1.31% | 1,502 |
| Jun 19, 2025 | 3.82 | 3.88 | 3.82 | 3.82 | 3.82 | 1.06% | 575 |
| Jun 18, 2025 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 5.00% | 869 |
| Jun 17, 2025 | 3.58 | 3.60 | 3.44 | 3.60 | 3.60 | 5.88% | 859 |
| Jun 16, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 719 |