Skip to main content
La Société de Transport des Hydrocarbures par Pipelines SOTRAPIL SA (BVMT:STPIL)
Tunisia flag Tunisia · Delayed Price · Currency is TND
22.90
-0.18 (-0.78%)
At close: Dec 5, 2025

BVMT:STPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0023.0822.9022.9022.90-0.78%23
Dec 4, 202523.0423.0822.7023.0823.08-1,130
Dec 3, 202523.0823.0823.0823.0823.08-50
Dec 2, 202522.8023.0822.7023.0823.081.23%869
Dec 1, 202522.4522.8022.4522.8022.801.33%2,140
Nov 28, 202522.5022.5122.5022.5022.500.36%340
Nov 27, 202522.5222.5222.4222.4222.42-0.44%200
Nov 26, 202522.8922.9822.5222.5222.52-0.13%237
Nov 25, 202522.5522.5522.5522.5522.55-1.53%100
Nov 24, 202522.9722.9722.5222.9022.90-0.43%403
Nov 21, 202523.0023.0023.0023.0023.001.77%5
Nov 20, 202523.0023.2122.6022.6022.60-2.59%750
Nov 19, 202523.2023.2023.2023.2023.20-0.85%8
Nov 17, 202523.4023.4023.4023.4023.40-130
Nov 14, 202523.4823.4823.4023.4023.40-0.85%1,021
Nov 13, 202522.9423.6022.9423.6023.602.83%1,498
Nov 12, 202522.9722.9922.6022.9522.95-0.13%544
Nov 11, 202522.9822.9822.9822.9822.98-140
Nov 10, 202522.9822.9822.9822.9822.980.35%620
Nov 7, 202522.9022.9022.9022.9022.90-298
Nov 6, 202522.5022.9022.5022.9022.90-547
Nov 5, 202522.4023.0022.4022.9022.902.23%28,384
Oct 31, 202522.4022.4022.4022.4022.40-90
Oct 30, 202522.4022.4022.4022.4022.401.82%5
Oct 29, 202522.0622.0622.0022.0022.00-1.79%156
Oct 27, 202522.4022.4022.0622.4022.40-0.44%669
Oct 24, 202522.4022.5022.4022.5022.501.26%152
Oct 23, 202522.4022.4022.2022.2222.22-0.76%946
Oct 22, 202522.4022.4022.2322.3922.39-0.04%471
Oct 21, 202522.2122.4022.2022.4022.40-1,334
Oct 20, 202522.4022.4022.4022.4022.40-30
Oct 17, 202522.5022.6022.0522.4022.40-0.49%2,413
Oct 16, 202522.5022.5922.5022.5122.51-0.35%1,715
Oct 14, 202522.5922.5922.5922.5922.590.76%551
Oct 13, 202522.6022.6022.4222.4222.42-0.71%5,892
Oct 10, 202522.4022.5822.3022.5822.58-0.09%1,998
Oct 9, 202522.6022.6022.6022.6022.60-0.40%2,122
Oct 8, 202522.3022.6922.3022.6922.69-0.48%301
Oct 7, 202522.6522.8022.2022.8022.80-1,221
Oct 6, 202522.6122.8022.6122.8022.800.88%175
Oct 3, 202523.0023.0022.6022.6022.60-1.74%2,483
Oct 2, 202522.8923.6022.8923.0023.001.77%51
Sep 30, 202522.4022.6022.3222.6022.600.89%696
Sep 29, 202522.4022.6022.4022.4022.40-1,229
Sep 26, 202522.5122.5122.4022.4022.40-2.14%2,318
Sep 25, 202522.9422.9422.5122.8922.89-0.26%1,045
Sep 24, 202522.5122.9522.5022.9522.950.88%385
Sep 23, 202522.7722.7722.5022.7522.75-0.09%214
Sep 22, 202522.7922.7922.7722.7722.77-0.13%15
Sep 19, 202522.9022.9922.8022.8022.80-0.04%1,044
Sep 18, 202522.9423.1022.8122.8122.81-1.68%667
Sep 17, 202523.4023.4022.9423.2023.200.04%362
Sep 16, 202523.3023.3023.0023.1923.19-0.47%2,333
Sep 15, 202523.1223.4023.1023.3023.30-3,084
Sep 12, 202523.1023.3023.1023.3023.30-210
Sep 11, 202523.3023.4523.3023.3023.30-2,436
Sep 10, 202523.5223.5323.3023.3023.30-787
Sep 9, 202523.3123.6023.3023.3023.30-3,001
Sep 8, 202523.0123.5023.0023.3023.30-569
Sep 5, 202522.5023.5022.5023.3023.303.69%2,717
Sep 3, 202522.4722.4722.4722.4722.47-1.88%248
Sep 2, 202523.0023.0022.6022.9022.901.28%471
Sep 1, 202521.6122.6121.6122.6122.614.63%4,269
Aug 29, 202521.5421.7521.5421.6121.610.32%2,740
Aug 28, 202521.8821.8821.5421.5421.54-1.60%464
Aug 27, 202521.4822.0021.4821.8921.892.91%449
Aug 26, 202521.2121.2721.2121.2721.27-0.98%320
Aug 22, 202521.4921.4921.4821.4821.48-1.38%720
Aug 21, 202521.0021.7821.0021.7821.783.71%5,098
Aug 20, 202521.0021.0021.0021.0021.00-0.47%200
Aug 19, 202520.8621.1020.5121.1021.101.20%1,510
Aug 18, 202521.3621.3620.8520.8520.85-2.43%520
Aug 15, 202521.3621.3721.3621.3721.370.61%100
Aug 14, 202521.2521.2521.2421.2421.24-0.65%90
Aug 11, 202521.4021.4021.3821.3821.38-1.88%157
Aug 8, 202521.7021.8021.7021.7921.79-0.05%239
Aug 7, 202521.8921.8921.8021.8021.80-1.31%151
Aug 6, 202522.0922.0922.0922.0922.09-1
Aug 5, 202521.8022.1021.8022.0922.09-0.05%321
Aug 4, 202522.1022.1021.8022.1022.10-2.04%316
Jul 31, 202522.8023.0022.0222.5622.56-6.00%2,130
Jul 30, 202524.4924.5023.9024.0022.40-2.00%468
Jul 29, 202524.5024.5023.8524.4922.86-0.04%798
Jul 28, 202524.8024.8023.8524.5022.87-2.00%1,877
Jul 24, 202525.0025.0025.0025.0023.33-1.73%110
Jul 23, 202524.9625.4424.4825.4423.746.00%337
Jul 22, 202523.0024.0023.0024.0022.405.96%4,209
Jul 21, 202522.4023.1922.4022.6521.141.57%5,666
Jul 18, 202522.2922.3022.2922.3020.810.45%1,794
Jul 17, 202522.2122.2122.2022.2020.72-409
Jul 16, 202522.4022.4022.2022.2020.72-0.85%154
Jul 15, 202522.3922.3922.0022.3920.90-0.04%1,292
Jul 14, 202522.4022.4022.3922.4020.91-1,153
Jul 11, 202522.8022.8022.3522.4020.91-0.88%3,978
Jul 10, 202522.3522.8822.3522.6021.09-1.22%468
Jul 9, 202522.7522.9022.3022.8821.352.60%963
Jul 8, 202521.5422.3021.5422.3020.811.83%576
Jul 7, 202521.5021.9021.5021.9020.444.29%807
Jul 4, 202521.0021.0021.0021.0019.60-1.82%2,803
Jul 3, 202521.0021.3921.0021.3919.960.80%25