Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia
· Delayed Price · Currency is TND 4.600
+0.200 (4.55%)
At close: Apr 28, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.40 | 4.60 | 4.35 | 4.60 | 4.60 | 4.55% | 33,767 |
| Apr 27, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -2.22% | 26,763 |
| Apr 24, 2026 | 4.50 | 4.59 | 4.41 | 4.50 | 4.50 | - | 3,631 |
| Apr 23, 2026 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.32% | 17,004 |
| Apr 22, 2026 | 4.51 | 4.60 | 4.49 | 4.56 | 4.56 | -0.22% | 25,013 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.57 | 1.56% | 11,648 |
| Apr 20, 2026 | 4.61 | 4.61 | 4.41 | 4.50 | 4.50 | -3.02% | 34,038 |
| Apr 17, 2026 | 4.73 | 4.77 | 4.53 | 4.64 | 4.64 | -2.11% | 60,521 |
| Apr 16, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 0.85% | 15,389 |
| Apr 15, 2026 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | - | 44,886 |
| Apr 14, 2026 | 4.69 | 4.74 | 4.65 | 4.70 | 4.70 | 1.08% | 21,020 |
| Apr 13, 2026 | 4.65 | 4.74 | 4.40 | 4.65 | 4.65 | - | 32,185 |
| Apr 10, 2026 | 4.60 | 4.75 | 4.60 | 4.65 | 4.65 | 1.09% | 51,610 |
| Apr 8, 2026 | 4.50 | 4.68 | 4.50 | 4.60 | 4.60 | 2.91% | 36,490 |
| Apr 7, 2026 | 4.24 | 4.48 | 4.20 | 4.47 | 4.47 | 5.42% | 120,023 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.10 | 4.24 | 4.24 | 2.17% | 32,739 |
| Apr 3, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.89% | 16,251 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.15 | 4.23 | 4.23 | -0.24% | 13,152 |
| Apr 1, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.95% | 9,991 |
| Mar 31, 2026 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | -1.18% | 20,192 |
| Mar 30, 2026 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 1.43% | 14,435 |
| Mar 27, 2026 | 4.13 | 4.20 | 4.13 | 4.19 | 4.19 | 1.45% | 10,950 |
| Mar 26, 2026 | 4.19 | 4.20 | 4.11 | 4.13 | 4.13 | -1.20% | 31,604 |
| Mar 25, 2026 | 4.11 | 4.23 | 4.10 | 4.18 | 4.18 | 1.70% | 38,835 |
| Mar 24, 2026 | 4.18 | 4.23 | 4.10 | 4.11 | 4.11 | 0.98% | 14,064 |
| Mar 23, 2026 | 4.23 | 4.23 | 4.02 | 4.07 | 4.07 | -3.10% | 40,105 |
| Mar 19, 2026 | 4.09 | 4.25 | 4.09 | 4.20 | 4.20 | 2.44% | 27,935 |
| Mar 18, 2026 | 4.13 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 11,721 |
| Mar 17, 2026 | 4.18 | 4.24 | 4.07 | 4.19 | 4.19 | 0.24% | 19,537 |
| Mar 16, 2026 | 4.12 | 4.18 | 4.00 | 4.18 | 4.18 | 1.46% | 57,237 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -2.83% | 119,264 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.18 | 4.24 | 4.24 | 0.95% | 12,250 |
| Mar 11, 2026 | 4.15 | 4.27 | 4.10 | 4.20 | 4.20 | - | 20,852 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 12,619 |
| Mar 9, 2026 | 4.15 | 4.32 | 4.15 | 4.28 | 4.28 | 3.63% | 86,489 |
| Mar 6, 2026 | 4.09 | 4.14 | 4.01 | 4.13 | 4.13 | 3.25% | 13,480 |
| Mar 5, 2026 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.52% | 60,277 |
| Mar 4, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 8,077 |
| Mar 3, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | - | 5,396 |
| Mar 2, 2026 | 4.02 | 4.09 | 3.90 | 3.98 | 3.98 | -1.00% | 18,420 |
| Feb 27, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 15,604 |
| Feb 26, 2026 | 3.95 | 4.04 | 3.92 | 4.00 | 4.00 | 1.27% | 25,327 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 1.28% | 20,403 |
| Feb 24, 2026 | 3.89 | 3.95 | 3.81 | 3.90 | 3.90 | 2.36% | 20,867 |
| Feb 23, 2026 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 16,174 |
| Feb 20, 2026 | 3.87 | 3.88 | 3.80 | 3.85 | 3.85 | -0.52% | 13,132 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | -0.26% | 5,533 |
| Feb 18, 2026 | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 3,262 |
| Feb 17, 2026 | 3.84 | 3.89 | 3.80 | 3.87 | 3.87 | 0.78% | 7,389 |
| Feb 16, 2026 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 26,119 |
| Feb 13, 2026 | 3.80 | 3.89 | 3.80 | 3.85 | 3.85 | 1.32% | 5,398 |
| Feb 12, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.31% | 18,625 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.82 | 3.89 | 3.89 | -0.26% | 5,390 |
| Feb 10, 2026 | 3.79 | 4.00 | 3.76 | 3.90 | 3.90 | 3.17% | 22,172 |
| Feb 9, 2026 | 3.79 | 3.79 | 3.73 | 3.78 | 3.78 | 0.80% | 25,456 |
| Feb 6, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 21,768 |
| Feb 5, 2026 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 26,068 |
| Feb 4, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.26% | 8,800 |
| Feb 3, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 11,078 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 12,941 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 35,655 |
| Jan 29, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.04% | 15,809 |
| Jan 28, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | - | 27,116 |
| Jan 27, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | - | 33,583 |
| Jan 26, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 23,774 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.77% | 15,694 |
| Jan 22, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 12,514 |
| Jan 21, 2026 | 3.80 | 3.98 | 3.80 | 3.86 | 3.86 | 1.58% | 11,999 |
| Jan 20, 2026 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 25,103 |
| Jan 19, 2026 | 3.68 | 3.79 | 3.68 | 3.74 | 3.74 | 1.08% | 30,692 |
| Jan 16, 2026 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | 0.27% | 50,977 |
| Jan 15, 2026 | 3.78 | 3.80 | 3.69 | 3.69 | 3.69 | -2.89% | 77,525 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 7,965 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -1.30% | 20,683 |
| Jan 12, 2026 | 3.80 | 3.98 | 3.80 | 3.85 | 3.85 | -0.77% | 43,773 |
| Jan 9, 2026 | 3.81 | 3.88 | 3.76 | 3.88 | 3.88 | 1.84% | 28,640 |
| Jan 8, 2026 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -1.30% | 12,966 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.79 | 3.86 | 3.86 | -3.26% | 47,772 |
| Jan 6, 2026 | 3.92 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 28,183 |
| Jan 5, 2026 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | -1.72% | 8,496 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.00 | 4.07 | 4.07 | -0.49% | 18,702 |
| Dec 31, 2025 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | 2.25% | 7,591 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 11,228 |
| Dec 29, 2025 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 7,377 |
| Dec 26, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 5.54% | 7,572 |
| Dec 25, 2025 | 4.00 | 4.15 | 3.79 | 3.79 | 3.79 | -5.49% | 21,189 |
| Dec 24, 2025 | 4.10 | 4.12 | 4.01 | 4.01 | 4.01 | -2.67% | 8,596 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 18,473 |
| Dec 22, 2025 | 4.07 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 30,661 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 16,698 |
| Dec 18, 2025 | 4.08 | 4.09 | 4.05 | 4.09 | 4.09 | 0.99% | 4,943 |
| Dec 16, 2025 | 4.07 | 4.10 | 3.99 | 4.05 | 4.05 | -0.49% | 9,041 |
| Dec 15, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | -0.49% | 11,627 |
| Dec 12, 2025 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | - | 16,931 |
| Dec 11, 2025 | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 4,035 |
| Dec 10, 2025 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -2.64% | 45,664 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.10 | 4.17 | 4.17 | -0.48% | 9,603 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.14 | 4.19 | 4.19 | - | 7,993 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.14 | 4.19 | 4.19 | 0.24% | 6,539 |
| Dec 4, 2025 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | 1.46% | 27,121 |