Société Tunisienne d'Entreprises de Télécommunications S.A. (BVMT:SOTET)
Tunisia
· Delayed Price · Currency is TND 5.04
-0.02 (-0.40%)
At close: Dec 5, 2025
BVMT:SOTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | - | 2,435 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.06 | 5.06 | 0.20% | 3,349 |
| Dec 2, 2025 | 5.01 | 5.07 | 5.00 | 5.05 | 5.05 | 0.80% | 3,248 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | -2.72% | 8,551 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 1,638 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.35% | 411 |
| Nov 26, 2025 | 5.01 | 5.19 | 5.01 | 5.17 | 5.17 | 1.57% | 1,574 |
| Nov 25, 2025 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | - | 1,339 |
| Nov 24, 2025 | 5.09 | 5.16 | 5.09 | 5.09 | 5.09 | - | 3,346 |
| Nov 21, 2025 | 5.09 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | 4,985 |
| Nov 20, 2025 | 5.11 | 5.15 | 5.06 | 5.06 | 5.06 | -2.13% | 5,845 |
| Nov 19, 2025 | 5.14 | 5.20 | 5.14 | 5.17 | 5.17 | 0.58% | 1,945 |
| Nov 18, 2025 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 0.78% | 1,984 |
| Nov 17, 2025 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 2,602 |
| Nov 14, 2025 | 5.03 | 5.27 | 5.03 | 5.20 | 5.20 | -1.89% | 1,838 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 2,843 |
| Nov 12, 2025 | 5.17 | 5.38 | 5.17 | 5.30 | 5.30 | 2.51% | 7,673 |
| Nov 11, 2025 | 5.00 | 5.23 | 5.00 | 5.17 | 5.17 | 3.40% | 22,918 |
| Nov 10, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 8,416 |
| Nov 7, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | - | 2,435 |
| Nov 5, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 1,343 |
| Nov 4, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | - | 2,182 |
| Nov 3, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 1,106 |
| Oct 31, 2025 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | -0.60% | 716 |
| Oct 30, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.20% | 1,010 |
| Oct 29, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.20% | 418 |
| Oct 28, 2025 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | -0.40% | 1,004 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,274 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 504 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | 1.02% | 3,679 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 2,533 |
| Oct 21, 2025 | 4.90 | 5.00 | 4.90 | 4.97 | 4.97 | 2.69% | 12,092 |
| Oct 20, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 1,010 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 2,054 |
| Oct 16, 2025 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 1,229 |
| Oct 14, 2025 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | - | 2,415 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -1.21% | 807 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 100 |
| Oct 9, 2025 | 4.93 | 4.97 | 4.90 | 4.96 | 4.96 | -1.98% | 1,415 |
| Oct 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | 86 |
| Oct 7, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.40% | 561 |
| Oct 6, 2025 | 4.92 | 5.05 | 4.91 | 5.05 | 5.05 | 2.85% | 1,180 |
| Oct 3, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | -1.41% | 1,857 |
| Oct 2, 2025 | 5.00 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 856 |
| Oct 1, 2025 | 5.16 | 5.16 | 4.98 | 5.10 | 5.10 | 2.20% | 247 |
| Sep 30, 2025 | 5.04 | 5.06 | 4.99 | 4.99 | 4.99 | -1.38% | 4,057 |
| Sep 29, 2025 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | -1.75% | 1,181 |
| Sep 26, 2025 | 5.14 | 5.15 | 5.00 | 5.15 | 5.15 | - | 2,644 |
| Sep 25, 2025 | 5.00 | 5.15 | 4.90 | 5.15 | 5.15 | 3.21% | 3,310 |
| Sep 24, 2025 | 4.91 | 4.99 | 4.85 | 4.99 | 4.99 | 0.60% | 14,880 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -2.36% | 12,913 |
| Sep 22, 2025 | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | -3.05% | 6,917 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.14 | 5.24 | 5.24 | - | 8,258 |
| Sep 18, 2025 | 5.22 | 5.24 | 4.95 | 5.24 | 5.24 | - | 13,466 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.22 | 5.24 | 5.24 | -3.32% | 14,634 |
| Sep 16, 2025 | 5.32 | 5.49 | 5.31 | 5.42 | 5.42 | 1.88% | 10,384 |
| Sep 15, 2025 | 5.35 | 5.40 | 5.20 | 5.32 | 5.32 | -6.67% | 11,234 |
| Sep 12, 2025 | 5.65 | 5.79 | 5.64 | 5.70 | 5.20 | -0.18% | 27,339 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.21 | -1.72% | 7,476 |
| Sep 10, 2025 | 5.89 | 5.95 | 5.81 | 5.81 | 5.30 | -1.36% | 10,459 |
| Sep 9, 2025 | 5.94 | 5.95 | 5.80 | 5.89 | 5.37 | -1.01% | 577 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.77 | 5.95 | 5.43 | 0.85% | 7,778 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.38 | - | 4,524 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.83 | 5.90 | 5.38 | -3.44% | 10,989 |
| Sep 2, 2025 | 6.15 | 6.17 | 6.02 | 6.11 | 5.57 | -0.65% | 7,877 |
| Sep 1, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 5.61 | -1.60% | 5,760 |
| Aug 29, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 5.70 | 2.46% | 3,348 |
| Aug 28, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.56 | 1.67% | 2,901 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.47 | 0.17% | 12,261 |
| Aug 26, 2025 | 5.84 | 5.99 | 5.84 | 5.99 | 5.46 | 2.04% | 2,132 |
| Aug 25, 2025 | 5.80 | 5.88 | 5.80 | 5.87 | 5.36 | 1.21% | 3,098 |
| Aug 22, 2025 | 5.83 | 5.87 | 5.75 | 5.80 | 5.29 | -0.68% | 9,899 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.75 | 5.84 | 5.33 | 1.57% | 2,362 |
| Aug 20, 2025 | 5.84 | 5.84 | 5.65 | 5.75 | 5.25 | -1.71% | 9,745 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.34 | 0.17% | 1,622 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.70 | 5.84 | 5.33 | 2.46% | 2,376 |
| Aug 15, 2025 | 5.78 | 5.80 | 5.70 | 5.70 | 5.20 | - | 3,633 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.20 | -1.72% | 38,526 |
| Aug 12, 2025 | 5.80 | 5.90 | 5.77 | 5.80 | 5.29 | - | 8,882 |
| Aug 11, 2025 | 6.22 | 6.22 | 5.80 | 5.80 | 5.29 | -6.00% | 32,361 |
| Aug 8, 2025 | 6.26 | 6.26 | 6.11 | 6.17 | 5.63 | -1.12% | 4,799 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 5.69 | 0.32% | 2,092 |
| Aug 6, 2025 | 6.12 | 6.22 | 6.12 | 6.22 | 5.67 | - | 791 |
| Aug 5, 2025 | 6.22 | 6.22 | 6.11 | 6.22 | 5.67 | -0.48% | 3,840 |
| Aug 4, 2025 | 6.10 | 6.28 | 6.10 | 6.25 | 5.70 | -0.48% | 1,429 |
| Aug 1, 2025 | 6.30 | 6.35 | 6.00 | 6.28 | 5.73 | 2.78% | 18,158 |
| Jul 31, 2025 | 6.08 | 6.14 | 6.00 | 6.11 | 5.57 | 0.83% | 10,717 |
| Jul 30, 2025 | 6.01 | 6.14 | 5.97 | 6.06 | 5.53 | 1.00% | 49,658 |
| Jul 29, 2025 | 6.01 | 6.13 | 5.90 | 6.00 | 5.47 | -14.29% | 57,276 |
| Jul 23, 2025 | 7.00 | 7.07 | 7.00 | 7.00 | 6.39 | 0.86% | 36,261 |
| Jul 22, 2025 | 6.72 | 6.94 | 6.60 | 6.94 | 6.33 | 3.74% | 30,197 |
| Jul 21, 2025 | 6.73 | 6.73 | 6.60 | 6.69 | 6.10 | - | 8,901 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.51 | 6.69 | 6.10 | -0.30% | 3,138 |
| Jul 17, 2025 | 6.54 | 6.73 | 6.54 | 6.71 | 6.12 | 3.23% | 18,920 |
| Jul 16, 2025 | 6.50 | 6.54 | 6.46 | 6.50 | 5.93 | - | 28,383 |
| Jul 15, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 5.93 | - | 12,507 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 5.93 | - | 3,622 |
| Jul 11, 2025 | 6.50 | 6.58 | 6.50 | 6.50 | 5.93 | - | 3,166 |
| Jul 10, 2025 | 6.49 | 6.50 | 6.41 | 6.50 | 5.93 | 0.46% | 14,513 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.44 | 6.47 | 5.90 | -0.31% | 390 |