Société de Fabrication des Boissons de Tunisie Société Anonyme (BVMT:SFBT)
Tunisia
· Delayed Price · Currency is TND 11.89
0.00 (0.00%)
At close: Dec 5, 2025
BVMT:SFBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.89 | 11.89 | 11.79 | 11.89 | 11.89 | - | 10,032 |
| Dec 4, 2025 | 11.80 | 11.89 | 11.79 | 11.89 | 11.89 | 0.76% | 38,529 |
| Dec 3, 2025 | 11.83 | 11.85 | 11.80 | 11.80 | 11.80 | -0.25% | 32,575 |
| Dec 2, 2025 | 11.80 | 11.85 | 11.78 | 11.83 | 11.83 | 0.25% | 18,587 |
| Dec 1, 2025 | 11.80 | 11.85 | 11.78 | 11.80 | 11.80 | 0.08% | 30,543 |
| Nov 28, 2025 | 11.80 | 11.89 | 11.79 | 11.79 | 11.79 | -0.17% | 20,178 |
| Nov 27, 2025 | 11.83 | 11.83 | 11.79 | 11.81 | 11.81 | -0.17% | 7,674 |
| Nov 26, 2025 | 11.80 | 11.84 | 11.79 | 11.83 | 11.83 | -0.50% | 137,010 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.80 | 11.89 | 11.89 | - | 7,330 |
| Nov 24, 2025 | 11.90 | 11.90 | 11.82 | 11.89 | 11.89 | -0.08% | 3,196 |
| Nov 21, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 15,509 |
| Nov 20, 2025 | 11.88 | 11.89 | 11.79 | 11.85 | 11.85 | -0.42% | 25,672 |
| Nov 19, 2025 | 11.98 | 11.98 | 11.86 | 11.90 | 11.90 | -0.42% | 21,835 |
| Nov 18, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 17,108 |
| Nov 17, 2025 | 11.98 | 11.98 | 11.85 | 11.90 | 11.90 | -0.34% | 18,305 |
| Nov 14, 2025 | 12.00 | 12.05 | 11.90 | 11.94 | 11.94 | -0.50% | 43,084 |
| Nov 13, 2025 | 12.00 | 12.05 | 11.93 | 12.00 | 12.00 | 0.42% | 36,244 |
| Nov 12, 2025 | 11.95 | 11.99 | 11.95 | 11.95 | 11.95 | - | 21,543 |
| Nov 11, 2025 | 11.96 | 12.09 | 11.94 | 11.95 | 11.95 | -0.83% | 26,560 |
| Nov 10, 2025 | 11.95 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 6,031 |
| Nov 7, 2025 | 12.20 | 12.20 | 11.93 | 11.95 | 11.95 | -2.05% | 30,076 |
| Nov 6, 2025 | 12.11 | 12.25 | 12.00 | 12.20 | 12.20 | -0.41% | 17,278 |
| Nov 5, 2025 | 12.39 | 12.39 | 12.05 | 12.25 | 12.25 | -0.57% | 19,942 |
| Nov 4, 2025 | 12.30 | 12.38 | 12.30 | 12.32 | 12.32 | -0.48% | 11,240 |
| Nov 3, 2025 | 12.18 | 12.38 | 12.18 | 12.38 | 12.38 | 1.98% | 4,204 |
| Oct 31, 2025 | 12.05 | 12.18 | 12.00 | 12.14 | 12.14 | 0.75% | 4,938 |
| Oct 30, 2025 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | 0.42% | 22,041 |
| Oct 29, 2025 | 12.16 | 12.20 | 11.95 | 12.00 | 12.00 | -2.12% | 41,632 |
| Oct 28, 2025 | 12.39 | 12.39 | 12.20 | 12.26 | 12.26 | -1.45% | 12,116 |
| Oct 27, 2025 | 12.28 | 12.44 | 12.21 | 12.44 | 12.44 | 0.40% | 3,138 |
| Oct 24, 2025 | 12.21 | 12.40 | 12.20 | 12.39 | 12.39 | -0.08% | 5,986 |
| Oct 23, 2025 | 12.48 | 12.48 | 12.22 | 12.40 | 12.40 | -0.64% | 11,282 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.39 | 12.48 | 12.48 | -0.16% | 13,682 |
| Oct 21, 2025 | 12.56 | 12.68 | 12.40 | 12.50 | 12.50 | -1.42% | 9,371 |
| Oct 20, 2025 | 12.50 | 12.75 | 12.50 | 12.68 | 12.68 | 1.44% | 186,520 |
| Oct 17, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 245,663 |
| Oct 16, 2025 | 12.79 | 12.80 | 12.70 | 12.70 | 12.70 | -1.09% | 11,064 |
| Oct 14, 2025 | 12.79 | 12.84 | 12.70 | 12.84 | 12.84 | 0.78% | 111,627 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.60 | 12.74 | 12.74 | -0.47% | 6,417 |
| Oct 10, 2025 | 12.73 | 12.81 | 12.55 | 12.80 | 12.80 | 0.47% | 74,065 |
| Oct 9, 2025 | 12.74 | 12.74 | 12.40 | 12.74 | 12.74 | -0.08% | 16,015 |
| Oct 8, 2025 | 12.80 | 12.81 | 12.60 | 12.75 | 12.75 | -0.47% | 22,654 |
| Oct 7, 2025 | 12.85 | 12.85 | 12.80 | 12.81 | 12.81 | -0.23% | 1,842 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.60 | 12.84 | 12.84 | - | 9,652 |
| Oct 3, 2025 | 12.84 | 12.85 | 12.71 | 12.84 | 12.84 | - | 208,253 |
| Oct 2, 2025 | 12.80 | 12.85 | 12.80 | 12.84 | 12.84 | 0.71% | 5,389 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.72 | 12.75 | 12.75 | -0.39% | 21,248 |
| Sep 30, 2025 | 12.84 | 12.98 | 12.72 | 12.80 | 12.80 | -1.46% | 2,595 |
| Sep 29, 2025 | 12.74 | 13.00 | 12.62 | 12.99 | 12.99 | 1.17% | 227,421 |
| Sep 26, 2025 | 12.85 | 12.85 | 12.70 | 12.84 | 12.84 | -0.39% | 11,789 |
| Sep 25, 2025 | 12.81 | 12.89 | 12.75 | 12.89 | 12.89 | -0.08% | 4,369 |
| Sep 24, 2025 | 12.81 | 12.92 | 12.80 | 12.90 | 12.90 | -0.54% | 201,153 |
| Sep 23, 2025 | 12.98 | 12.99 | 12.90 | 12.97 | 12.97 | -0.08% | 455,200 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.86 | 12.98 | 12.98 | -0.15% | 34,620 |
| Sep 19, 2025 | 12.93 | 13.00 | 12.93 | 13.00 | 13.00 | 0.54% | 151,216 |
| Sep 18, 2025 | 12.81 | 12.99 | 12.55 | 12.93 | 12.93 | -0.08% | 36,952 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.80 | 12.94 | 12.94 | -0.46% | 36,977 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | -0.69% | 22,993 |
| Sep 15, 2025 | 12.84 | 13.10 | 12.83 | 13.09 | 13.09 | 1.95% | 87,065 |
| Sep 12, 2025 | 12.78 | 12.84 | 12.60 | 12.84 | 12.84 | 0.31% | 15,143 |
| Sep 11, 2025 | 12.80 | 12.84 | 12.80 | 12.80 | 12.80 | - | 34,842 |
| Sep 10, 2025 | 12.70 | 12.84 | 12.70 | 12.80 | 12.80 | - | 19,097 |
| Sep 9, 2025 | 12.70 | 12.80 | 12.46 | 12.80 | 12.80 | 0.79% | 75,827 |
| Sep 8, 2025 | 12.70 | 12.71 | 12.65 | 12.70 | 12.70 | -0.16% | 103,611 |
| Sep 5, 2025 | 12.67 | 12.72 | 12.50 | 12.72 | 12.72 | 0.63% | 65,162 |
| Sep 3, 2025 | 12.69 | 12.69 | 12.50 | 12.64 | 12.64 | -0.47% | 5,242 |
| Sep 2, 2025 | 12.73 | 12.80 | 12.50 | 12.70 | 12.70 | -0.16% | 3,350 |
| Sep 1, 2025 | 12.75 | 12.79 | 12.53 | 12.72 | 12.72 | -0.24% | 15,939 |
| Aug 29, 2025 | 12.75 | 12.75 | 12.40 | 12.75 | 12.75 | - | 15,698 |
| Aug 28, 2025 | 12.64 | 12.76 | 12.63 | 12.75 | 12.75 | 0.87% | 1,034,877 |
| Aug 27, 2025 | 12.39 | 12.64 | 12.29 | 12.64 | 12.64 | 1.94% | 43,311 |
| Aug 26, 2025 | 12.40 | 12.45 | 12.29 | 12.40 | 12.40 | - | 15,596 |
| Aug 25, 2025 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.90% | 7,928 |
| Aug 22, 2025 | 12.30 | 12.36 | 12.15 | 12.29 | 12.29 | 1.15% | 12,373 |
| Aug 21, 2025 | 12.19 | 12.36 | 12.05 | 12.15 | 12.15 | - | 42,164 |
| Aug 20, 2025 | 12.10 | 12.18 | 12.00 | 12.15 | 12.15 | 0.50% | 152,113 |
| Aug 19, 2025 | 12.11 | 12.18 | 12.00 | 12.09 | 12.09 | -0.17% | 21,520 |
| Aug 18, 2025 | 12.08 | 12.19 | 12.00 | 12.11 | 12.11 | 0.25% | 117,141 |
| Aug 15, 2025 | 12.20 | 12.25 | 11.97 | 12.08 | 12.08 | -0.98% | 37,072 |
| Aug 14, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.67% | 3,476 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.61% | 9,397 |
| Aug 11, 2025 | 12.40 | 12.45 | 12.37 | 12.45 | 12.45 | - | 6,980 |
| Aug 8, 2025 | 11.97 | 12.53 | 11.97 | 12.45 | 12.45 | 4.01% | 53,731 |
| Aug 7, 2025 | 11.76 | 11.99 | 11.76 | 11.97 | 11.97 | 1.44% | 20,816 |
| Aug 6, 2025 | 11.95 | 12.08 | 11.65 | 11.80 | 11.80 | -1.67% | 135,586 |
| Aug 5, 2025 | 12.32 | 12.39 | 12.00 | 12.00 | 12.00 | -3.15% | 34,886 |
| Aug 4, 2025 | 12.54 | 12.54 | 12.35 | 12.39 | 12.39 | -1.27% | 6,121 |
| Aug 1, 2025 | 12.59 | 12.60 | 12.53 | 12.55 | 12.55 | -0.40% | 6,332 |
| Jul 31, 2025 | 12.60 | 12.68 | 12.60 | 12.60 | 12.60 | -0.40% | 1,758 |
| Jul 30, 2025 | 12.69 | 12.69 | 12.55 | 12.65 | 12.65 | -0.32% | 497 |
| Jul 29, 2025 | 12.70 | 12.70 | 12.53 | 12.69 | 12.69 | -0.63% | 6,057 |
| Jul 28, 2025 | 12.77 | 12.78 | 12.72 | 12.77 | 12.77 | -0.08% | 13,883 |
| Jul 24, 2025 | 12.70 | 12.85 | 12.70 | 12.78 | 12.78 | 0.63% | 29,818 |
| Jul 23, 2025 | 12.62 | 12.74 | 12.52 | 12.70 | 12.70 | -0.31% | 6,382 |
| Jul 22, 2025 | 12.74 | 12.75 | 12.62 | 12.74 | 12.74 | - | 6,579 |
| Jul 21, 2025 | 12.62 | 12.74 | 12.62 | 12.74 | 12.74 | 0.31% | 27,482 |
| Jul 18, 2025 | 12.72 | 12.72 | 12.70 | 12.70 | 12.70 | - | 45,336 |
| Jul 17, 2025 | 12.72 | 12.73 | 12.70 | 12.70 | 12.70 | -0.16% | 28,910 |
| Jul 16, 2025 | 12.72 | 12.72 | 12.70 | 12.72 | 12.72 | - | 14,252 |
| Jul 15, 2025 | 12.67 | 12.73 | 12.67 | 12.72 | 12.72 | -0.08% | 40,265 |