Skip to main content
SMART Tunisie SA (BVMT:SMART)
Tunisia flag Tunisia · Delayed Price · Currency is TND
18.65
+0.85 (4.78%)
At close: Dec 5, 2025

SMART Tunisie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8018.6517.8018.6518.654.78%24,386
Dec 4, 202517.6017.9917.5117.8017.80-0.61%1,065
Dec 3, 202517.8017.9117.8017.9117.910.62%1,662
Dec 2, 202517.7017.9917.7017.8017.80-1.06%9,116
Dec 1, 202517.8017.9917.8017.9917.99-0.06%255
Nov 28, 202517.9918.0017.9918.0018.001.12%5,317
Nov 27, 202517.8517.8517.7117.8017.80-1.00%1,172
Nov 26, 202517.8217.9917.8017.9817.98-0.11%5,344
Nov 25, 202517.9918.0017.9918.0018.00-5,000
Nov 24, 202518.0018.0017.9918.0018.00-5,843
Nov 21, 202518.0018.2017.9918.0018.00-10,212
Nov 20, 202518.0018.0017.8218.0018.00-10,473
Nov 19, 202517.9018.0017.8218.0018.000.84%30,277
Nov 18, 202518.0018.0017.8517.8517.85-0.83%1,854
Nov 17, 202518.0018.1918.0018.0018.00-131
Nov 14, 202518.2018.2018.0018.0018.00-1.10%433
Nov 13, 202518.0018.2017.9718.2018.201.11%11,578
Nov 12, 202518.0018.2017.9918.0018.00-3,295
Nov 11, 202517.9918.0017.9918.0018.00-1,539
Nov 10, 202518.1018.1017.9918.0018.00-3,624
Nov 7, 202518.0018.1017.9918.0018.00-3,069
Nov 6, 202518.0518.3018.0018.0018.00-1.64%2,257
Nov 5, 202518.3018.3018.0318.3018.30-1.08%430
Nov 4, 202517.9918.5017.7018.5018.503.35%15,808
Nov 3, 202517.7017.9917.7017.9017.90-0.56%441
Oct 31, 202517.0018.0017.0018.0018.005.32%12,598
Oct 30, 202517.0017.0916.8017.0917.091.12%5,145
Oct 29, 202516.7116.9016.7016.9016.900.90%5,400
Oct 28, 202516.7517.0016.7516.7516.75-2,204
Oct 27, 202516.9516.9516.7516.7516.75-1.41%2,452
Oct 24, 202516.8016.9916.8016.9916.991.13%5,550
Oct 23, 202516.6816.8016.3016.8016.801.82%3,275
Oct 22, 202516.4516.5016.4516.5016.50-1.08%1,351
Oct 21, 202516.4516.6816.4516.6816.681.09%3,148
Oct 20, 202516.5516.5516.4516.5016.50-1.08%2,622
Oct 17, 202516.6816.6816.6816.6816.68-115
Oct 16, 202516.6916.7016.5516.6816.68-0.42%2,199
Oct 14, 202516.6216.8016.5016.7516.751.82%546
Oct 13, 202516.6316.6316.4516.4516.45-598
Oct 10, 202516.6016.6016.4516.4516.45-1.20%230
Oct 8, 202516.6516.6516.6516.6516.65-6
Oct 6, 202516.4516.7016.4516.6516.65-0.89%9,871
Oct 3, 202516.8016.8016.8016.8016.80-2
Oct 2, 202516.8016.8016.8016.8016.800.18%55
Oct 1, 202516.9916.9916.7416.7716.77-0.47%2,310
Sep 30, 202516.8516.9816.7316.8516.85-2,254
Sep 29, 202516.3016.8816.3016.8516.850.90%2,395
Sep 26, 202516.3916.7016.3916.7016.70-0.12%2,938
Sep 25, 202516.5616.7916.5616.7216.720.97%10,361
Sep 24, 202516.7516.7516.5016.5616.56-0.96%2,666
Sep 23, 202516.0016.7816.0016.7216.724.50%23,152
Sep 22, 202515.8516.0015.2216.0016.00-1.11%2,446
Sep 19, 202516.1516.1815.8116.1816.182.08%3,926
Sep 18, 202516.1516.1515.8515.8515.85-1.86%1,418
Sep 17, 202516.1716.1715.8516.1516.15-0.12%1,025
Sep 16, 202516.1716.1716.1716.1716.17-42
Sep 15, 202515.8016.1715.8016.1716.171.06%1,175
Sep 12, 202516.0316.0316.0016.0016.00-1.23%32
Sep 8, 202516.2016.2416.2016.2016.20-0.31%833
Sep 3, 202516.2016.2516.0016.2516.253.44%714
Sep 2, 202516.3016.3015.7015.7115.71-3.62%1,497
Sep 1, 202515.5816.3815.4516.3016.304.62%9,287
Aug 29, 202515.4015.6015.4015.5815.58-0.13%552
Aug 28, 202515.4115.6015.4015.6015.60-471
Aug 27, 202515.6015.6015.4015.6015.60-0.32%601
Aug 26, 202515.6515.6515.4015.6515.651.95%910
Aug 25, 202515.3515.5915.3515.3515.35-1.92%1,520
Aug 22, 202515.6515.6515.6515.6515.65-0.57%100
Aug 21, 202515.7015.7415.7015.7415.74-0.06%197
Aug 20, 202515.4015.7515.3815.7515.75-0.32%2,883
Aug 18, 202515.6015.8015.4015.8015.800.06%640
Aug 15, 202515.4015.7915.4015.7915.79-0.06%1,337
Aug 14, 202515.7915.8015.7915.8015.80-850
Aug 12, 202515.8015.8015.5815.8015.80-215
Aug 11, 202515.8015.8015.7515.8015.80-0.19%3,062
Aug 8, 202515.8015.9015.8015.8315.830.19%2,703
Aug 7, 202515.4015.8015.3515.8015.802.60%357
Aug 6, 202515.4015.8515.4015.4015.40-3.14%608
Aug 5, 202515.7015.9015.7015.9015.901.27%131
Aug 4, 202515.5215.8915.4915.7015.70-1.57%3,408
Aug 1, 202515.9515.9515.9215.9515.95-262
Jul 31, 202515.9915.9915.5015.9515.95-0.31%254
Jul 30, 202515.4316.0015.4016.0016.003.69%11,060
Jul 29, 202515.3015.4314.5115.4315.430.52%15,487
Jul 28, 202515.4415.4415.3015.3515.35-0.58%673
Jul 24, 202515.2015.4415.2015.4415.442.18%41,057
Jul 23, 202515.1115.1715.1115.1115.11-0.59%6,318
Jul 22, 202515.4515.4515.2015.2015.20-1.55%7,726
Jul 21, 202515.0115.4515.0115.4415.442.93%54,009
Jul 18, 202514.9015.1014.8915.0015.001.35%48,574
Jul 17, 202514.8014.9914.8014.8014.800.07%13,648
Jul 16, 202514.6014.8514.6014.7914.791.37%9,208
Jul 15, 202514.3514.6014.3514.5914.591.81%16,691
Jul 14, 202514.2014.4014.2014.3314.330.92%18,540
Jul 11, 202514.2014.2514.1814.2014.20-14,663
Jul 10, 202514.1514.3014.1014.2014.200.14%18,971
Jul 9, 202514.0014.1913.9914.1814.18-0.07%10,600
Jul 8, 202514.1014.4514.0014.1914.190.64%11,505
Jul 7, 202513.4714.2713.4714.1014.104.68%23,515
Jul 4, 202513.1113.4913.1113.4713.472.82%29,835