Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia
· Delayed Price · Currency is TND 4.190
+0.010 (0.24%)
At close: Dec 5, 2025
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | 1.46% | 27,121 |
| Dec 3, 2025 | 4.16 | 4.20 | 4.05 | 4.12 | 4.12 | -1.20% | 10,516 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.14 | 4.17 | 4.17 | -0.71% | 7,057 |
| Dec 1, 2025 | 4.16 | 4.20 | 4.11 | 4.20 | 4.20 | 1.45% | 19,781 |
| Nov 28, 2025 | 4.15 | 4.15 | 4.07 | 4.14 | 4.14 | 0.73% | 31,912 |
| Nov 27, 2025 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | -0.24% | 20,152 |
| Nov 26, 2025 | 4.19 | 4.23 | 4.11 | 4.12 | 4.12 | -2.14% | 22,379 |
| Nov 25, 2025 | 4.23 | 4.26 | 4.15 | 4.21 | 4.21 | -0.47% | 15,571 |
| Nov 24, 2025 | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 25,457 |
| Nov 21, 2025 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | 2.39% | 42,676 |
| Nov 20, 2025 | 4.15 | 4.19 | 4.11 | 4.18 | 4.18 | 1.95% | 14,107 |
| Nov 19, 2025 | 4.10 | 4.15 | 4.03 | 4.10 | 4.10 | 1.23% | 24,477 |
| Nov 18, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 39,982 |
| Nov 17, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 18,702 |
| Nov 14, 2025 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 68,005 |
| Nov 13, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 13,964 |
| Nov 12, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 47,969 |
| Nov 11, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 38,235 |
| Nov 10, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | - | 14,916 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 0.76% | 21,450 |
| Nov 6, 2025 | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -1.00% | 13,297 |
| Nov 5, 2025 | 4.02 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 40,047 |
| Nov 4, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | -1.23% | 14,857 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 1.25% | 14,489 |
| Oct 31, 2025 | 4.04 | 4.04 | 3.97 | 4.00 | 4.00 | - | 12,595 |
| Oct 30, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | -0.25% | 9,691 |
| Oct 29, 2025 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | - | 13,384 |
| Oct 28, 2025 | 4.00 | 4.04 | 3.99 | 4.01 | 4.01 | 0.25% | 34,805 |
| Oct 27, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | 27,268 |
| Oct 24, 2025 | 3.81 | 3.99 | 3.81 | 3.90 | 3.90 | 2.36% | 9,742 |
| Oct 23, 2025 | 4.07 | 4.07 | 3.81 | 3.81 | 3.81 | -5.46% | 45,684 |
| Oct 22, 2025 | 3.84 | 4.05 | 3.84 | 4.03 | 4.03 | 4.95% | 65,929 |
| Oct 21, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.84 | - | 20,463 |
| Oct 20, 2025 | 3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 14,488 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -0.53% | 31,342 |
| Oct 16, 2025 | 3.86 | 3.86 | 3.71 | 3.77 | 3.77 | -2.08% | 56,146 |
| Oct 14, 2025 | 3.89 | 3.90 | 3.80 | 3.85 | 3.85 | 1.05% | 81,041 |
| Oct 13, 2025 | 3.87 | 3.91 | 3.80 | 3.81 | 3.81 | -1.55% | 43,399 |
| Oct 10, 2025 | 3.80 | 3.87 | 3.76 | 3.87 | 3.87 | 3.20% | 34,228 |
| Oct 9, 2025 | 3.85 | 3.89 | 3.75 | 3.75 | 3.75 | -1.32% | 16,954 |
| Oct 8, 2025 | 3.79 | 3.84 | 3.68 | 3.80 | 3.80 | 1.33% | 28,713 |
| Oct 7, 2025 | 3.68 | 3.80 | 3.65 | 3.75 | 3.75 | 2.74% | 78,361 |
| Oct 6, 2025 | 3.69 | 3.70 | 3.60 | 3.65 | 3.65 | -2.41% | 55,051 |
| Oct 3, 2025 | 3.92 | 3.92 | 3.69 | 3.74 | 3.74 | -4.59% | 174,932 |
| Oct 2, 2025 | 4.05 | 4.21 | 3.92 | 3.92 | 3.92 | -1.51% | 153,096 |
| Oct 1, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 3.38% | 92,140 |
| Sep 30, 2025 | 3.79 | 3.88 | 3.75 | 3.85 | 3.85 | 4.05% | 19,354 |
| Sep 29, 2025 | 3.72 | 3.85 | 3.68 | 3.70 | 3.70 | 0.54% | 90,074 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | 2.22% | 39,148 |
| Sep 25, 2025 | 3.46 | 3.65 | 3.46 | 3.60 | 3.60 | 4.05% | 54,466 |
| Sep 24, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 26,619 |
| Sep 23, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 21,480 |
| Sep 22, 2025 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -1.16% | 10,738 |
| Sep 19, 2025 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 33,543 |
| Sep 18, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 22,793 |
| Sep 17, 2025 | 3.31 | 3.45 | 3.31 | 3.36 | 3.36 | 0.30% | 90,189 |
| Sep 16, 2025 | 3.35 | 3.39 | 3.30 | 3.35 | 3.35 | - | 20,959 |
| Sep 15, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -1.47% | 69,729 |
| Sep 12, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 4.29% | 232,875 |
| Sep 11, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 5.84% | 178,840 |
| Sep 10, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | 1.32% | 44,426 |
| Sep 9, 2025 | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 22,233 |
| Sep 8, 2025 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | - | 21,873 |
| Sep 5, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 16,265 |
| Sep 3, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | - | 109,957 |
| Sep 2, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 42,836 |
| Sep 1, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 18,481 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 7,305 |
| Aug 28, 2025 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 1.00% | 17,437 |
| Aug 27, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | -0.99% | 16,244 |
| Aug 26, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 6,265 |
| Aug 25, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 6,333 |
| Aug 22, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 18,604 |
| Aug 21, 2025 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -0.33% | 10,639 |
| Aug 20, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 6,214 |
| Aug 19, 2025 | 3.05 | 3.08 | 3.00 | 3.04 | 3.04 | - | 17,250 |
| Aug 18, 2025 | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.65% | 10,866 |
| Aug 15, 2025 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | 0.33% | 23,897 |
| Aug 14, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 27,559 |
| Aug 12, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | - | 21,930 |
| Aug 11, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 21,983 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 0.33% | 15,964 |
| Aug 7, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 21,930 |
| Aug 6, 2025 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 2.41% | 39,196 |
| Aug 5, 2025 | 2.90 | 2.95 | 2.85 | 2.90 | 2.90 | - | 99,542 |
| Aug 4, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | - | 17,395 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.86 | 2.90 | 2.90 | - | 16,660 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.82 | 2.90 | 2.90 | -3.33% | 18,258 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 64,842 |
| Jul 29, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 5.71% | 131,017 |
| Jul 28, 2025 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | 1.82% | 37,617 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | - | 5,980 |
| Jul 23, 2025 | 2.75 | 2.79 | 2.70 | 2.75 | 2.75 | - | 4,266 |
| Jul 22, 2025 | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | -0.36% | 10,745 |
| Jul 21, 2025 | 2.71 | 2.77 | 2.70 | 2.76 | 2.76 | -1.08% | 20,161 |
| Jul 18, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 0.72% | 3,260 |
| Jul 17, 2025 | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | -0.36% | 24,789 |
| Jul 16, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | - | 3,481 |
| Jul 15, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.71% | 25,696 |
| Jul 14, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 8,345 |