Societe Tunisienne de Verreries (BVMT:SOTUV)
Tunisia
· Delayed Price · Currency is TND 13.25
+0.12 (0.91%)
At close: Dec 5, 2025
BVMT:SOTUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.25 | 13.15 | 13.25 | 13.25 | 0.91% | 2,341 |
| Dec 4, 2025 | 13.10 | 13.40 | 13.10 | 13.13 | 13.13 | -1.28% | 14,220 |
| Dec 3, 2025 | 13.30 | 13.30 | 13.17 | 13.30 | 13.30 | - | 9,408 |
| Dec 2, 2025 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | -0.89% | 3,835 |
| Dec 1, 2025 | 13.41 | 13.50 | 13.25 | 13.42 | 13.42 | 0.15% | 6,935 |
| Nov 28, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | -0.22% | 2,110 |
| Nov 27, 2025 | 13.20 | 13.43 | 13.20 | 13.43 | 13.43 | 0.22% | 5,010 |
| Nov 26, 2025 | 13.16 | 13.42 | 13.15 | 13.40 | 13.40 | 1.90% | 4,957 |
| Nov 25, 2025 | 13.12 | 13.24 | 13.11 | 13.15 | 13.15 | -0.38% | 7,306 |
| Nov 24, 2025 | 13.22 | 13.40 | 13.20 | 13.20 | 13.20 | - | 2,415 |
| Nov 21, 2025 | 13.22 | 13.22 | 13.15 | 13.20 | 13.20 | -1.42% | 9,838 |
| Nov 20, 2025 | 13.38 | 13.39 | 13.20 | 13.39 | 13.39 | - | 2,586 |
| Nov 19, 2025 | 13.20 | 13.44 | 13.20 | 13.39 | 13.39 | 2.21% | 1,646 |
| Nov 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 6,513 |
| Nov 17, 2025 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -1.34% | 2,265 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.20 | 13.48 | 13.48 | 1.28% | 3,505 |
| Nov 13, 2025 | 13.31 | 13.50 | 13.20 | 13.31 | 13.31 | -0.15% | 5,313 |
| Nov 12, 2025 | 13.45 | 13.45 | 13.20 | 13.33 | 13.33 | -0.89% | 11,101 |
| Nov 11, 2025 | 13.42 | 13.47 | 13.30 | 13.45 | 13.45 | -0.30% | 5,735 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | -0.07% | 753 |
| Nov 7, 2025 | 13.51 | 13.51 | 13.33 | 13.50 | 13.50 | -0.07% | 11,166 |
| Nov 6, 2025 | 13.50 | 13.52 | 13.50 | 13.51 | 13.51 | -0.07% | 1,844 |
| Nov 5, 2025 | 13.45 | 13.53 | 13.40 | 13.52 | 13.52 | 0.52% | 2,337 |
| Nov 4, 2025 | 13.42 | 13.45 | 13.40 | 13.45 | 13.45 | -0.88% | 15,068 |
| Nov 3, 2025 | 13.59 | 13.59 | 13.40 | 13.57 | 13.57 | -0.07% | 1,986 |
| Oct 31, 2025 | 13.58 | 13.58 | 13.45 | 13.58 | 13.58 | -0.15% | 2,868 |
| Oct 30, 2025 | 13.69 | 13.70 | 13.60 | 13.60 | 13.60 | -0.37% | 800 |
| Oct 29, 2025 | 13.69 | 13.69 | 13.42 | 13.65 | 13.65 | -0.29% | 378 |
| Oct 28, 2025 | 13.70 | 13.70 | 13.55 | 13.69 | 13.69 | -0.29% | 1,590 |
| Oct 27, 2025 | 13.69 | 13.73 | 13.69 | 13.73 | 13.73 | 0.29% | 1,469 |
| Oct 24, 2025 | 13.41 | 13.69 | 13.40 | 13.69 | 13.69 | 2.16% | 3,725 |
| Oct 23, 2025 | 13.73 | 13.73 | 13.39 | 13.40 | 13.40 | -2.33% | 27,651 |
| Oct 22, 2025 | 13.68 | 13.72 | 13.65 | 13.72 | 13.72 | -0.07% | 1,505 |
| Oct 21, 2025 | 13.73 | 13.73 | 13.72 | 13.73 | 13.73 | - | 1,083 |
| Oct 20, 2025 | 13.74 | 13.74 | 13.51 | 13.73 | 13.73 | 0.22% | 1,243 |
| Oct 17, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 5,299 |
| Oct 16, 2025 | 13.69 | 13.75 | 13.50 | 13.75 | 13.75 | - | 2,745 |
| Oct 14, 2025 | 13.71 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 1,425 |
| Oct 13, 2025 | 13.99 | 14.00 | 13.70 | 13.70 | 13.70 | -0.36% | 2,686 |
| Oct 10, 2025 | 13.70 | 13.82 | 13.70 | 13.75 | 13.75 | 1.10% | 1,651 |
| Oct 9, 2025 | 13.70 | 13.79 | 13.60 | 13.60 | 13.60 | -0.73% | 3,818 |
| Oct 8, 2025 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | - | 916 |
| Oct 7, 2025 | 13.80 | 13.98 | 13.70 | 13.70 | 13.70 | -1.79% | 7,541 |
| Oct 6, 2025 | 13.76 | 14.00 | 13.76 | 13.95 | 13.95 | 1.45% | 522 |
| Oct 3, 2025 | 13.82 | 14.00 | 13.75 | 13.75 | 13.75 | -0.87% | 3,098 |
| Oct 2, 2025 | 13.99 | 14.00 | 13.80 | 13.87 | 13.87 | -0.86% | 3,037 |
| Oct 1, 2025 | 13.99 | 14.00 | 13.90 | 13.99 | 13.99 | - | 2,843 |
| Sep 30, 2025 | 14.10 | 14.10 | 13.80 | 13.99 | 13.99 | -0.85% | 4,830 |
| Sep 29, 2025 | 14.15 | 14.19 | 14.00 | 14.11 | 14.11 | 0.07% | 8,550 |
| Sep 26, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 17,184 |
| Sep 25, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 0.59% | 2,163 |
| Sep 24, 2025 | 13.90 | 13.95 | 13.67 | 13.67 | 13.67 | -0.22% | 2,935 |
| Sep 23, 2025 | 13.94 | 13.95 | 13.61 | 13.70 | 13.70 | - | 11,163 |
| Sep 22, 2025 | 13.96 | 13.96 | 13.50 | 13.70 | 13.70 | -0.22% | 20,864 |
| Sep 19, 2025 | 13.60 | 14.00 | 13.60 | 13.73 | 13.73 | 3.23% | 43,636 |
| Sep 18, 2025 | 13.36 | 13.55 | 13.30 | 13.30 | 13.30 | -1.12% | 10,445 |
| Sep 17, 2025 | 13.45 | 13.45 | 13.37 | 13.45 | 13.45 | -0.74% | 8,046 |
| Sep 16, 2025 | 13.45 | 13.55 | 13.36 | 13.55 | 13.55 | 0.74% | 1,680 |
| Sep 15, 2025 | 13.60 | 13.60 | 13.36 | 13.45 | 13.45 | - | 1,086 |
| Sep 12, 2025 | 13.36 | 13.48 | 13.30 | 13.45 | 13.45 | 0.60% | 6,387 |
| Sep 11, 2025 | 13.35 | 13.49 | 13.35 | 13.37 | 13.37 | -0.22% | 4,922 |
| Sep 10, 2025 | 13.37 | 13.40 | 13.35 | 13.40 | 13.40 | -0.30% | 6,022 |
| Sep 9, 2025 | 13.45 | 13.45 | 13.37 | 13.44 | 13.44 | -0.81% | 3,658 |
| Sep 8, 2025 | 13.55 | 13.55 | 13.37 | 13.55 | 13.55 | - | 1,119 |
| Sep 5, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.88% | 2,477 |
| Sep 3, 2025 | 13.68 | 13.68 | 13.67 | 13.67 | 13.67 | 2.01% | 30 |
| Sep 2, 2025 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | - | 3,784 |
| Sep 1, 2025 | 13.75 | 13.79 | 13.40 | 13.40 | 13.40 | -2.55% | 10,350 |
| Aug 29, 2025 | 13.50 | 13.78 | 13.50 | 13.75 | 13.75 | 1.85% | 1,553 |
| Aug 28, 2025 | 13.35 | 13.50 | 13.30 | 13.50 | 13.50 | 1.12% | 5,240 |
| Aug 27, 2025 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.45% | 3,701 |
| Aug 26, 2025 | 13.11 | 13.29 | 13.10 | 13.29 | 13.29 | 0.68% | 7,474 |
| Aug 25, 2025 | 13.20 | 13.29 | 13.10 | 13.20 | 13.20 | -0.75% | 1,560 |
| Aug 22, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 1,644 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 50 |
| Aug 20, 2025 | 13.36 | 13.36 | 13.00 | 13.30 | 13.30 | -0.45% | 18,134 |
| Aug 19, 2025 | 13.39 | 13.39 | 13.30 | 13.36 | 13.36 | -0.22% | 2,476 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.30 | 13.39 | 13.39 | -0.07% | 2,335 |
| Aug 15, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | - | 1,656 |
| Aug 14, 2025 | 13.46 | 13.47 | 13.40 | 13.40 | 13.40 | - | 1,466 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | -0.22% | 1,290 |
| Aug 11, 2025 | 13.30 | 13.45 | 13.20 | 13.43 | 13.43 | 0.22% | 10,056 |
| Aug 8, 2025 | 13.45 | 13.46 | 13.30 | 13.40 | 13.40 | -0.45% | 1,412 |
| Aug 7, 2025 | 13.45 | 13.46 | 13.40 | 13.46 | 13.46 | 0.07% | 2,234 |
| Aug 6, 2025 | 13.46 | 13.46 | 13.40 | 13.45 | 13.45 | - | 5,383 |
| Aug 5, 2025 | 13.45 | 13.47 | 13.45 | 13.45 | 13.45 | - | 841 |
| Aug 4, 2025 | 13.21 | 13.45 | 13.20 | 13.45 | 13.45 | 1.89% | 522 |
| Aug 1, 2025 | 13.19 | 13.38 | 13.18 | 13.20 | 13.20 | 0.08% | 8,986 |
| Jul 31, 2025 | 13.19 | 13.19 | 13.18 | 13.19 | 13.19 | 0.08% | 1,200 |
| Jul 30, 2025 | 13.10 | 13.19 | 13.10 | 13.18 | 13.18 | - | 2,697 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.10 | 13.18 | 13.18 | -0.38% | 3,577 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.10 | 13.23 | 13.23 | 0.99% | 1,254 |
| Jul 24, 2025 | 13.10 | 13.18 | 13.00 | 13.10 | 13.10 | 0.15% | 21,702 |
| Jul 23, 2025 | 13.07 | 13.15 | 13.07 | 13.08 | 12.83 | 0.08% | 21,462 |
| Jul 22, 2025 | 13.07 | 13.14 | 13.06 | 13.07 | 12.82 | -0.61% | 10,798 |
| Jul 21, 2025 | 13.10 | 13.15 | 13.05 | 13.15 | 12.90 | 0.38% | 3,461 |
| Jul 18, 2025 | 13.12 | 13.12 | 13.09 | 13.10 | 12.85 | -0.38% | 5,627 |
| Jul 17, 2025 | 13.17 | 13.17 | 13.10 | 13.15 | 12.90 | - | 860 |
| Jul 16, 2025 | 13.17 | 13.17 | 13.04 | 13.15 | 12.90 | -0.15% | 2,417 |
| Jul 15, 2025 | 13.08 | 13.19 | 13.03 | 13.17 | 12.92 | 0.69% | 3,620 |