Skip to main content
Société Industrielle d'Appareillage et de Matériels Electriques (BVMT:SIAME)
Tunisia flag Tunisia · Delayed Price · Currency is TND
2.840
-0.020 (-0.70%)
At close: Dec 4, 2025

BVMT:SIAME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.842.852.842.842.84-2,071
Dec 4, 20252.882.932.832.842.84-0.70%2,768
Dec 3, 20252.702.862.702.862.865.93%5,604
Dec 2, 20252.652.742.652.702.701.89%2,546
Dec 1, 20252.582.652.582.652.652.71%2,055
Nov 28, 20252.582.582.582.582.58-951
Nov 26, 20252.582.582.502.582.582.38%561
Nov 25, 20252.502.522.502.522.521.61%4,851
Nov 24, 20252.482.572.482.482.48-135
Nov 21, 20252.472.512.472.482.48-4.25%2,715
Nov 18, 20252.672.672.562.592.59-0.38%609
Nov 17, 20252.732.732.602.602.60-4.76%1,804
Nov 14, 20252.802.802.702.732.73-4.55%5,596
Nov 13, 20252.882.882.802.862.860.35%1,825
Nov 12, 20252.932.932.782.852.852.89%11,137
Nov 11, 20252.772.772.772.772.775.73%1,342
Nov 10, 20252.502.622.502.622.625.65%4,999
Nov 7, 20252.462.492.462.482.48-0.40%3,400
Nov 5, 20252.492.492.492.492.49-100
Nov 4, 20252.492.492.452.492.49-1,898
Nov 3, 20252.452.492.362.492.495.96%7,905
Oct 31, 20252.352.352.352.352.35-2.89%367
Oct 30, 20252.432.432.422.422.42-0.41%540
Oct 28, 20252.432.442.432.432.43-1,017
Oct 27, 20252.352.432.342.432.435.65%9,166
Oct 24, 20252.292.302.292.302.302.22%30
Oct 23, 20252.252.252.252.252.25-2.17%1,983
Oct 22, 20252.352.352.232.302.30-2.13%1,779
Oct 21, 20252.362.362.352.352.35-0.42%2,004
Oct 20, 20252.302.362.302.362.361.29%4,219
Oct 17, 20252.242.362.242.332.333.56%5,039
Oct 16, 20252.252.252.252.252.250.45%20
Oct 14, 20252.102.252.102.242.244.67%3,583
Oct 13, 20252.102.142.102.142.14-0.47%688
Oct 10, 20252.122.152.122.152.15-442
Oct 9, 20252.102.152.102.152.15-0.46%1,550
Oct 8, 20252.102.162.102.162.16-0.46%373
Oct 7, 20252.112.172.102.172.17-0.91%1,249
Oct 6, 20252.192.192.122.192.19-0.45%1,409
Oct 3, 20252.192.202.162.202.20-676
Oct 2, 20252.192.202.192.202.200.46%380
Oct 1, 20252.192.192.192.192.19-0.45%50
Sep 30, 20252.202.212.202.202.20-0.90%352
Sep 29, 20252.192.222.192.222.221.37%532
Sep 26, 20252.192.192.142.192.19-318
Sep 25, 20252.142.192.132.192.19-1,443
Sep 24, 20252.192.192.192.192.192.34%10
Sep 23, 20252.162.222.132.142.14-1.83%1,947
Sep 22, 20252.182.222.182.182.18-1.80%1,660
Sep 19, 20252.202.222.132.222.22-0.45%2,976
Sep 18, 20252.212.232.202.232.23-2,488
Sep 17, 20252.282.282.202.232.23-2.62%4,373
Sep 16, 20252.322.322.222.292.29-1.72%5,672
Sep 15, 20252.332.332.332.332.331.30%22
Sep 12, 20252.302.302.242.302.30-1,382
Sep 11, 20252.332.332.302.302.30-3.36%930
Sep 9, 20252.332.382.332.382.382.15%2,226
Sep 8, 20252.332.332.332.332.33-2.10%1
Sep 5, 20252.342.382.342.382.381.71%1,244
Sep 3, 20252.222.342.222.342.343.54%3,253
Sep 2, 20252.262.272.222.262.26-10,990
Sep 1, 20252.242.282.232.262.26-4,718
Aug 29, 20252.252.262.242.262.261.35%6,574
Aug 28, 20252.252.252.222.232.23-0.89%6,857
Aug 27, 20252.282.302.252.252.25-3.43%8,588
Aug 26, 20252.252.372.252.332.333.10%3,561
Aug 25, 20252.252.272.252.262.26-0.44%4,568
Aug 22, 20252.222.272.222.272.271.79%3,181
Aug 21, 20252.262.262.222.232.23-1.76%6,114
Aug 20, 20252.212.272.212.272.27-6.97%485
Aug 19, 20252.422.452.402.442.26-0.41%5,801
Aug 18, 20252.482.482.412.452.27-1,130
Aug 15, 20252.502.502.452.452.27-2.00%8,437
Aug 14, 20252.512.512.502.502.32-3.10%4,070
Aug 12, 20252.512.582.512.582.39-4,879
Aug 11, 20252.612.612.582.582.391.98%233
Aug 8, 20252.602.602.502.532.34-3.07%5,210
Aug 7, 20252.522.622.522.612.423.57%5,032
Aug 6, 20252.512.522.512.522.335.00%2,804
Aug 5, 20252.502.502.402.402.22-5.14%8,155
Aug 4, 20252.552.552.512.532.34-1.17%3,126
Aug 1, 20252.512.622.512.562.37-3.03%5,604
Jul 31, 20252.642.642.632.642.45-1.12%4,289
Jul 30, 20252.752.752.672.672.47-1.11%3,205
Jul 29, 20252.702.742.692.702.50-9,515
Jul 28, 20252.732.732.672.702.50-4,933
Jul 24, 20252.722.732.702.702.502.27%7,167
Jul 23, 20252.612.662.552.642.455.18%10,344
Jul 22, 20252.392.512.392.512.325.46%3,249
Jul 21, 20252.272.382.272.382.205.78%7,319
Jul 18, 20252.182.252.142.252.085.14%10,314
Jul 17, 20252.112.252.072.141.98-5.31%43,117
Jul 15, 20252.312.312.262.262.09-5.83%2,649
Jul 14, 20252.502.502.402.402.22-5.88%14,395
Jul 11, 20252.662.662.552.552.36-5.90%8,017
Jul 10, 20252.802.832.652.712.51-3.56%7,108
Jul 9, 20252.832.852.802.812.60-1.75%3,220
Jul 8, 20252.862.902.822.862.65-2.72%2,659
Jul 7, 20252.862.942.862.942.72-1.67%201
Jul 3, 20252.842.992.842.992.773.46%812