Société Tunisienne Industrielle du Papier et du Carton (BVMT:STPAP)
Tunisia
· Delayed Price · Currency is TND 2.810
0.00 (0.00%)
At close: Dec 3, 2025
BVMT:STPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | - | 13,704 |
| Dec 4, 2025 | 2.81 | 2.81 | 2.73 | 2.81 | 2.81 | - | 14,878 |
| Dec 3, 2025 | 2.78 | 2.81 | 2.75 | 2.81 | 2.81 | - | 3,351 |
| Dec 2, 2025 | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | -0.35% | 330 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.77 | 2.82 | 2.82 | -1.05% | 13,524 |
| Nov 28, 2025 | 2.81 | 2.85 | 2.77 | 2.85 | 2.85 | -1.72% | 3,442 |
| Nov 27, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -1.02% | 14 |
| Nov 26, 2025 | 2.83 | 2.93 | 2.80 | 2.93 | 2.93 | - | 6,632 |
| Nov 25, 2025 | 2.88 | 2.93 | 2.83 | 2.93 | 2.93 | - | 6,014 |
| Nov 24, 2025 | 2.90 | 2.93 | 2.85 | 2.93 | 2.93 | -0.34% | 2,107 |
| Nov 21, 2025 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 2.08% | 1,212 |
| Nov 20, 2025 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | - | 18,020 |
| Nov 19, 2025 | 2.99 | 2.99 | 2.85 | 2.88 | 2.88 | - | 738 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -1.37% | 4,540 |
| Nov 17, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 2,357 |
| Nov 14, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | - | 2,007 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 90 |
| Nov 12, 2025 | 2.90 | 2.98 | 2.89 | 2.98 | 2.98 | 2.76% | 1,484 |
| Nov 11, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | - | 8,500 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | - | 2,024 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | -1.69% | 1,587 |
| Nov 6, 2025 | 2.82 | 2.95 | 2.80 | 2.95 | 2.95 | 3.51% | 1,928 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -1.72% | 5,404 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 8,771 |
| Nov 3, 2025 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | - | 3,194 |
| Oct 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | - | 228 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,453 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -4.76% | 2,743 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 117 |
| Oct 27, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 3.28% | 3,601 |
| Oct 24, 2025 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | - | 5,278 |
| Oct 23, 2025 | 3.10 | 3.15 | 3.01 | 3.05 | 3.05 | -3.17% | 4,676 |
| Oct 22, 2025 | 3.14 | 3.19 | 3.05 | 3.15 | 3.15 | -1.56% | 4,696 |
| Oct 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 3,686 |
| Oct 20, 2025 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 268 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 3,431 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 651 |
| Oct 14, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 3,057 |
| Oct 13, 2025 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 1,907 |
| Oct 10, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 1.61% | 1,745 |
| Oct 9, 2025 | 3.07 | 3.15 | 3.01 | 3.10 | 3.10 | -0.32% | 540 |
| Oct 8, 2025 | 3.14 | 3.14 | 2.98 | 3.11 | 3.11 | -1.27% | 1,265 |
| Oct 7, 2025 | 3.15 | 3.17 | 3.04 | 3.15 | 3.15 | -0.94% | 963 |
| Oct 6, 2025 | 3.08 | 3.18 | 3.04 | 3.18 | 3.18 | -0.31% | 10,582 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.10 | 3.19 | 3.19 | - | 4,144 |
| Oct 2, 2025 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | 3.57% | 5,445 |
| Oct 1, 2025 | 3.10 | 3.12 | 2.99 | 3.08 | 3.08 | - | 6,664 |
| Sep 30, 2025 | 3.09 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 4,412 |
| Sep 29, 2025 | 3.18 | 3.18 | 2.99 | 3.10 | 3.10 | -0.64% | 1,671 |
| Sep 26, 2025 | 3.20 | 3.21 | 3.05 | 3.12 | 3.12 | - | 4,679 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.07 | 3.12 | 3.12 | 1.96% | 11,287 |
| Sep 24, 2025 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 6.25% | 12,796 |
| Sep 23, 2025 | 2.74 | 2.89 | 2.74 | 2.88 | 2.88 | 5.49% | 24,166 |
| Sep 22, 2025 | 2.60 | 2.73 | 2.56 | 2.73 | 2.73 | 5.81% | 17,000 |
| Sep 19, 2025 | 2.50 | 2.60 | 2.49 | 2.58 | 2.58 | 2.79% | 11,231 |
| Sep 18, 2025 | 2.65 | 2.65 | 2.51 | 2.51 | 2.51 | -5.99% | 29,090 |
| Sep 17, 2025 | 2.77 | 2.83 | 2.67 | 2.67 | 2.67 | -5.65% | 18,895 |
| Sep 16, 2025 | 2.87 | 2.90 | 2.79 | 2.83 | 2.83 | -2.41% | 12,186 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -4.61% | 29,715 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.88% | 7,718 |
| Sep 11, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -0.62% | 24,027 |
| Sep 10, 2025 | 3.29 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 4,026 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 4,523 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 9,112 |
| Sep 5, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -1.79% | 2,430 |
| Sep 3, 2025 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | -0.88% | 5,537 |
| Sep 2, 2025 | 3.31 | 3.40 | 3.27 | 3.39 | 3.39 | 3.67% | 1,849 |
| Sep 1, 2025 | 3.27 | 3.27 | 3.20 | 3.27 | 3.27 | - | 7,658 |
| Aug 29, 2025 | 3.28 | 3.28 | 3.21 | 3.27 | 3.27 | -0.61% | 3,215 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.21 | 3.29 | 3.29 | -0.30% | 2,384 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 4,140 |
| Aug 26, 2025 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -1.80% | 4,853 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 3,134 |
| Aug 22, 2025 | 3.33 | 3.34 | 3.25 | 3.34 | 3.34 | 2.77% | 5,886 |
| Aug 21, 2025 | 3.30 | 3.32 | 3.25 | 3.25 | 3.25 | -2.69% | 1,847 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | - | 85 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 37 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | -0.30% | 1,228 |
| Aug 15, 2025 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | -0.89% | 7,080 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 3,420 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 2,188 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 4,808 |
| Aug 8, 2025 | 3.42 | 3.49 | 3.39 | 3.47 | 3.47 | 1.17% | 2,936 |
| Aug 7, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | 1.18% | 652 |
| Aug 6, 2025 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 0.30% | 1,677 |
| Aug 5, 2025 | 3.33 | 3.38 | 3.32 | 3.38 | 3.38 | -0.29% | 357 |
| Aug 4, 2025 | 3.43 | 3.43 | 3.29 | 3.39 | 3.39 | -0.29% | 6,603 |
| Aug 1, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | - | 3,020 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 1,085 |
| Jul 30, 2025 | 3.39 | 3.41 | 3.32 | 3.40 | 3.40 | 0.89% | 2,212 |
| Jul 29, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | 2.74% | 9,279 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | 3.14% | 540 |
| Jul 24, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.75% | 11,555 |
| Jul 23, 2025 | 3.30 | 3.40 | 3.24 | 3.27 | 3.27 | -3.25% | 22,093 |
| Jul 22, 2025 | 3.30 | 3.43 | 3.30 | 3.38 | 3.38 | -0.59% | 10,666 |
| Jul 21, 2025 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | -1.45% | 6,049 |
| Jul 18, 2025 | 3.54 | 3.55 | 3.41 | 3.45 | 3.45 | -1.43% | 5,265 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 10,263 |
| Jul 16, 2025 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | - | 15,000 |
| Jul 15, 2025 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | -2.17% | 5,901 |