Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia
· Delayed Price · Currency is TND 38.59
+0.01 (0.03%)
At close: Dec 5, 2025
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.60 | 38.60 | 37.50 | 38.59 | 38.59 | 0.03% | 361 |
| Dec 4, 2025 | 37.90 | 38.58 | 37.90 | 38.58 | 38.58 | -0.03% | 204 |
| Dec 3, 2025 | 37.76 | 38.60 | 37.76 | 38.59 | 38.59 | 0.23% | 113 |
| Dec 2, 2025 | 38.30 | 38.60 | 38.00 | 38.50 | 38.50 | -1.03% | 5,104 |
| Dec 1, 2025 | 38.90 | 39.00 | 37.00 | 38.90 | 38.90 | 1.70% | 292 |
| Nov 28, 2025 | 37.50 | 38.50 | 37.50 | 38.25 | 38.25 | -1.92% | 518 |
| Nov 27, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1.04% | 211 |
| Nov 26, 2025 | 38.22 | 38.99 | 38.22 | 38.60 | 38.60 | -1.03% | 89 |
| Nov 25, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | - | 101 |
| Nov 24, 2025 | 38.99 | 39.00 | 38.98 | 39.00 | 39.00 | 3.48% | 652 |
| Nov 21, 2025 | 39.00 | 39.00 | 37.00 | 37.69 | 37.69 | -3.11% | 555 |
| Nov 20, 2025 | 38.97 | 38.97 | 38.00 | 38.90 | 38.90 | -0.18% | 339 |
| Nov 19, 2025 | 38.99 | 38.99 | 38.30 | 38.97 | 38.97 | -0.05% | 421 |
| Nov 18, 2025 | 39.00 | 39.00 | 38.50 | 38.99 | 38.99 | -0.03% | 434 |
| Nov 17, 2025 | 38.70 | 39.00 | 37.50 | 39.00 | 39.00 | 1.33% | 1,088 |
| Nov 14, 2025 | 37.50 | 39.00 | 36.90 | 38.49 | 38.49 | 3.75% | 449 |
| Nov 13, 2025 | 35.00 | 37.10 | 35.00 | 37.10 | 37.10 | 6.00% | 7,957 |
| Nov 12, 2025 | 35.30 | 35.50 | 34.00 | 35.00 | 35.00 | -2.75% | 420 |
| Nov 11, 2025 | 35.70 | 35.99 | 35.40 | 35.99 | 35.99 | 0.53% | 17,515 |
| Nov 10, 2025 | 34.50 | 35.80 | 34.40 | 35.80 | 35.80 | 3.77% | 2,754 |
| Nov 7, 2025 | 34.50 | 35.20 | 34.00 | 34.50 | 34.50 | 0.06% | 800 |
| Nov 6, 2025 | 34.50 | 34.50 | 33.70 | 34.48 | 34.48 | -0.06% | 852 |
| Nov 5, 2025 | 33.83 | 34.50 | 33.83 | 34.50 | 34.50 | - | 505 |
| Nov 4, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 12 |
| Nov 3, 2025 | 35.29 | 35.29 | 34.30 | 34.50 | 34.50 | -0.29% | 43 |
| Oct 31, 2025 | 33.37 | 35.29 | 33.36 | 34.60 | 34.60 | -0.29% | 623 |
| Oct 30, 2025 | 35.40 | 35.40 | 34.70 | 34.70 | 34.70 | -0.86% | 102 |
| Oct 29, 2025 | 35.40 | 35.40 | 33.21 | 35.00 | 35.00 | - | 1,079 |
| Oct 28, 2025 | 35.28 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 14,528 |
| Oct 27, 2025 | 35.00 | 36.00 | 34.99 | 36.00 | 36.00 | 0.03% | 1,982 |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.25% | 5 |
| Oct 23, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 1.13% | 386 |
| Oct 22, 2025 | 35.15 | 35.50 | 34.30 | 35.50 | 35.50 | 1.43% | 1,454 |
| Oct 21, 2025 | 35.19 | 35.40 | 34.00 | 35.00 | 35.00 | -0.57% | 1,998 |
| Oct 20, 2025 | 33.50 | 35.20 | 33.13 | 35.20 | 35.20 | 5.07% | 3,837 |
| Oct 17, 2025 | 32.67 | 33.50 | 31.36 | 33.50 | 33.50 | 0.51% | 921 |
| Oct 16, 2025 | 31.06 | 33.34 | 31.06 | 33.33 | 33.33 | 3.06% | 642 |
| Oct 14, 2025 | 30.24 | 33.20 | 29.80 | 32.34 | 32.34 | 2.67% | 1,041 |
| Oct 13, 2025 | 31.60 | 33.49 | 31.50 | 31.50 | 31.50 | -5.97% | 710 |
| Oct 10, 2025 | 33.45 | 33.50 | 32.82 | 33.50 | 33.50 | - | 310 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | 2 |
| Oct 6, 2025 | 34.00 | 34.20 | 33.00 | 33.40 | 33.40 | -1.76% | 869 |
| Oct 3, 2025 | 33.80 | 34.00 | 33.20 | 34.00 | 34.00 | -0.58% | 42 |
| Oct 1, 2025 | 34.11 | 34.29 | 33.80 | 34.20 | 34.20 | -1.72% | 193 |
| Sep 29, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.90% | 130 |
| Sep 26, 2025 | 34.40 | 34.49 | 34.40 | 34.49 | 34.49 | -0.03% | 1,970 |
| Sep 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.99% | 3 |
| Sep 24, 2025 | 34.99 | 35.20 | 34.99 | 35.20 | 35.20 | 0.03% | 130 |
| Sep 23, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.85% | 16 |
| Sep 22, 2025 | 34.84 | 35.49 | 34.84 | 35.49 | 35.49 | 5.94% | 37 |
| Sep 19, 2025 | 35.38 | 35.38 | 33.50 | 33.50 | 33.50 | -4.23% | 810 |
| Sep 18, 2025 | 34.60 | 35.26 | 33.86 | 34.98 | 34.98 | -0.91% | 229 |
| Sep 17, 2025 | 35.29 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | 86 |
| Sep 16, 2025 | 34.78 | 36.00 | 33.51 | 35.40 | 35.40 | 1.75% | 8,463 |
| Sep 15, 2025 | 33.90 | 34.79 | 32.61 | 34.79 | 34.79 | 0.55% | 1,101 |
| Sep 12, 2025 | 33.60 | 34.60 | 33.11 | 34.60 | 34.60 | -1.14% | 177 |
| Sep 11, 2025 | 33.50 | 35.00 | 33.00 | 35.00 | 35.00 | 3.64% | 2,970 |
| Sep 10, 2025 | 34.47 | 34.47 | 31.80 | 33.77 | 33.77 | - | 1,078 |
| Sep 9, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -2.09% | 53 |
| Sep 5, 2025 | 34.48 | 34.49 | 34.48 | 34.49 | 34.49 | -0.03% | 47 |
| Sep 3, 2025 | 32.69 | 34.50 | 32.69 | 34.50 | 34.50 | 3.45% | 630 |
| Sep 2, 2025 | 32.49 | 33.50 | 32.49 | 33.35 | 33.35 | 2.65% | 2,713 |
| Sep 1, 2025 | 32.00 | 32.49 | 31.90 | 32.49 | 32.49 | 2.17% | 1,040 |
| Aug 29, 2025 | 30.89 | 31.80 | 30.30 | 31.80 | 31.80 | 3.25% | 1,495 |
| Aug 28, 2025 | 30.50 | 30.90 | 29.50 | 30.80 | 30.80 | -0.32% | 3,116 |
| Aug 27, 2025 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 0.03% | 192 |
| Aug 26, 2025 | 30.78 | 30.89 | 30.78 | 30.89 | 30.89 | -1.28% | 16 |
| Aug 22, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.03% | 30 |
| Aug 21, 2025 | 30.35 | 31.40 | 30.35 | 31.30 | 31.30 | -0.95% | 342 |
| Aug 20, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | 206 |
| Aug 19, 2025 | 31.40 | 32.00 | 31.00 | 31.80 | 31.80 | -0.62% | 1,394 |
| Aug 18, 2025 | 32.09 | 32.09 | 31.40 | 32.00 | 32.00 | -3.03% | 216 |
| Aug 15, 2025 | 32.34 | 33.00 | 32.00 | 33.00 | 33.00 | - | 150 |
| Aug 14, 2025 | 33.35 | 33.35 | 32.90 | 33.00 | 33.00 | -1.49% | 1,170 |
| Aug 12, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 126 |
| Aug 11, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.19% | 1,178 |
| Aug 8, 2025 | 31.48 | 31.98 | 31.48 | 31.98 | 31.98 | 1.59% | 514 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.55% | 10 |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 20 |
| Aug 4, 2025 | 29.99 | 30.00 | 29.40 | 30.00 | 30.00 | 3.31% | 1,374 |
| Aug 1, 2025 | 27.40 | 29.04 | 27.40 | 29.04 | 29.04 | 5.99% | 3,269 |
| Jul 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.07% | 10 |
| Jul 30, 2025 | 27.20 | 27.39 | 27.00 | 27.38 | 27.38 | 1.41% | 293 |
| Jul 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.41% | 360 |
| Jul 28, 2025 | 26.89 | 26.89 | 26.88 | 26.89 | 26.89 | 1.86% | 239 |
| Jul 24, 2025 | 25.45 | 26.50 | 25.45 | 26.40 | 26.40 | 2.84% | 1,753 |
| Jul 23, 2025 | 25.00 | 25.67 | 25.00 | 25.67 | 25.67 | 2.48% | 2,012 |
| Jul 22, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.20% | 305 |
| Jul 21, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.28% | 145 |
| Jul 18, 2025 | 25.00 | 25.17 | 25.00 | 25.17 | 25.17 | 0.68% | 82 |
| Jul 17, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -0.71% | 228 |
| Jul 16, 2025 | 24.59 | 25.20 | 24.59 | 25.18 | 25.18 | 2.36% | 201 |
| Jul 15, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.78% | 167 |
| Jul 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.77% | 20 |
| Jul 11, 2025 | 24.80 | 25.09 | 24.60 | 24.60 | 24.60 | -2.38% | 556 |
| Jul 10, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | -0.40% | 12 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 100 |
| Jul 8, 2025 | 25.18 | 25.35 | 25.18 | 25.35 | 25.35 | -1.32% | 6 |
| Jul 3, 2025 | 25.70 | 25.90 | 25.50 | 25.69 | 25.69 | -0.04% | 277 |
| Jul 2, 2025 | 25.60 | 25.80 | 25.30 | 25.70 | 25.70 | -0.23% | 111 |