Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia
· Delayed Price · Currency is TND 217.04
-4.95 (-2.23%)
At close: Dec 4, 2025
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 217.04 | 217.04 | 217.04 | 217.04 | 217.04 | -2.23% | 5 |
| Dec 3, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 397 |
| Dec 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 102 |
| Dec 1, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 12 |
| Nov 28, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - | 3 |
| Nov 27, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 37 |
| Nov 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 42 |
| Nov 24, 2025 | 223.10 | 223.10 | 220.00 | 220.00 | 220.00 | -1.43% | 200 |
| Nov 21, 2025 | 223.01 | 223.20 | 223.01 | 223.20 | 223.20 | 0.08% | 21 |
| Nov 20, 2025 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - | 32 |
| Nov 19, 2025 | 225.00 | 225.00 | 223.03 | 223.03 | 223.03 | -0.88% | 18 |
| Nov 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.90% | 6 |
| Nov 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 50 |
| Nov 14, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.90% | 70 |
| Nov 13, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 1 |
| Nov 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 2 |
| Nov 11, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4.17% | 1 |
| Nov 7, 2025 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | - | 114 |
| Nov 6, 2025 | 215.83 | 216.00 | 215.83 | 216.00 | 216.00 | 0.08% | 132 |
| Nov 5, 2025 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | -4.50% | 1,098 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 12 |
| Oct 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 186 |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 147 |
| Oct 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 100 |
| Oct 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 22 |
| Oct 21, 2025 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.44% | 28 |
| Oct 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 12 |
| Oct 17, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | 185 |
| Oct 16, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.44% | 314 |
| Oct 14, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | -0.44% | 134 |
| Oct 13, 2025 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | -0.40% | 43 |
| Oct 10, 2025 | 227.90 | 227.91 | 227.90 | 227.91 | 227.91 | - | 577 |
| Oct 9, 2025 | 228.00 | 228.00 | 227.90 | 227.90 | 227.90 | 3.59% | 547 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.93% | 12 |
| Oct 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 4.26% | 2 |
| Oct 6, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | -4.50% | 39 |
| Oct 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.29% | 21 |
| Oct 1, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 495 |
| Sep 30, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 24 |
| Sep 29, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 278 |
| Sep 26, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.43% | 195 |
| Sep 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 414 |
| Sep 23, 2025 | 236.90 | 236.90 | 234.00 | 234.00 | 234.00 | -0.81% | 505 |
| Sep 22, 2025 | 237.00 | 237.00 | 235.90 | 235.90 | 235.90 | -0.46% | 729 |
| Sep 19, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.04% | 1,392 |
| Sep 18, 2025 | 237.90 | 237.90 | 236.90 | 236.90 | 236.90 | -0.42% | 697 |
| Sep 17, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 9.18% | 1,355 |
| Sep 16, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - | 163 |
| Sep 15, 2025 | 218.00 | 218.00 | 217.90 | 217.90 | 217.90 | 4.26% | 193 |
| Sep 12, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 4.50% | 65 |
| Sep 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 733 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,712 |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 240 |
| Sep 8, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | 199.01 | 0.01% | 189 |
| Sep 5, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - | 2 |
| Sep 3, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | 2.57% | 5 |
| Sep 2, 2025 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.51% | 613 |
| Sep 1, 2025 | 198.00 | 198.99 | 198.00 | 198.99 | 198.99 | 0.50% | 113 |
| Aug 29, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.50% | 134 |
| Aug 28, 2025 | 197.01 | 197.01 | 197.01 | 197.01 | 197.01 | 0.01% | 209 |
| Aug 27, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.01% | 92 |
| Aug 26, 2025 | 195.11 | 196.99 | 195.11 | 196.99 | 196.99 | 0.96% | 55 |
| Aug 25, 2025 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | 0.05% | 1 |
| Aug 22, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 0.01% | 12 |
| Aug 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.03% | 524 |
| Aug 20, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -0.94% | 143 |
| Aug 19, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 0.97% | 22 |
| Aug 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.17% | 241 |
| Aug 15, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | -0.10% | 1 |
| Aug 12, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 33 |
| Aug 11, 2025 | 198.00 | 198.00 | 197.50 | 197.50 | 197.50 | - | 97 |
| Aug 8, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 58 |
| Aug 6, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | 18 |
| Aug 5, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | 17 |
| Aug 4, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 50 |
| Aug 1, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 68 |
| Jul 31, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 29 |
| Jul 30, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | 10 |
| Jul 29, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.46% | 44 |
| Jul 28, 2025 | 196.00 | 196.00 | 195.10 | 195.10 | 195.10 | 0.05% | 106 |
| Jul 24, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.05% | 976 |
| Jul 23, 2025 | 194.00 | 194.90 | 194.00 | 194.90 | 194.90 | 0.46% | 125 |
| Jul 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 189 |
| Jul 21, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | 7 |
| Jul 18, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | 607 |
| Jul 16, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 261 |
| Jul 15, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.01% | 18 |
| Jul 14, 2025 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | -0.50% | 12 |
| Jul 11, 2025 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | -0.01% | 48 |
| Jul 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2 |
| Jul 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2,101 |
| Jul 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 60 |
| Jul 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52% | 306 |
| Jul 3, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 50 |
| Jul 2, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 11 |
| Jul 1, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 43 |
| Jun 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 59 |
| Jun 27, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 30 |
| Jun 25, 2025 | 195.20 | 197.00 | 195.20 | 197.00 | 197.00 | 0.51% | 42 |
| Jun 24, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.41% | 18 |