Banque Attijari de Tunisie Société anonyme (BVMT:TJARI)
Tunisia
· Delayed Price · Currency is TND 66.60
-0.39 (-0.58%)
At close: Dec 5, 2025
BVMT:TJARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.90 | 66.99 | 66.25 | 66.60 | 66.60 | -0.58% | 6,058 |
| Dec 4, 2025 | 65.00 | 67.50 | 65.00 | 66.99 | 66.99 | 2.90% | 6,537 |
| Dec 3, 2025 | 64.50 | 65.35 | 64.50 | 65.10 | 65.10 | 0.93% | 5,597 |
| Dec 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.62% | 463 |
| Dec 1, 2025 | 64.90 | 65.60 | 64.00 | 64.90 | 64.90 | -0.08% | 3,055 |
| Nov 28, 2025 | 62.85 | 64.95 | 62.85 | 64.95 | 64.95 | 2.32% | 2,681 |
| Nov 27, 2025 | 63.50 | 63.50 | 62.80 | 63.48 | 63.48 | 0.76% | 2,203 |
| Nov 26, 2025 | 63.00 | 63.00 | 62.90 | 63.00 | 63.00 | -0.79% | 1,927 |
| Nov 25, 2025 | 64.80 | 64.80 | 63.00 | 63.50 | 63.50 | -0.94% | 1,756 |
| Nov 24, 2025 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | -1.31% | 8,817 |
| Nov 21, 2025 | 65.25 | 65.26 | 64.80 | 64.95 | 64.95 | -0.46% | 3,411 |
| Nov 20, 2025 | 64.51 | 65.50 | 64.51 | 65.25 | 65.25 | -0.08% | 982 |
| Nov 19, 2025 | 65.70 | 65.80 | 65.00 | 65.30 | 65.30 | -0.61% | 1,254 |
| Nov 18, 2025 | 65.91 | 65.91 | 65.50 | 65.70 | 65.70 | 0.31% | 238 |
| Nov 17, 2025 | 64.50 | 65.80 | 64.50 | 65.50 | 65.50 | 1.08% | 696 |
| Nov 14, 2025 | 66.95 | 66.95 | 64.70 | 64.80 | 64.80 | -1.82% | 9,298 |
| Nov 13, 2025 | 64.09 | 66.99 | 64.09 | 66.00 | 66.00 | 3.04% | 5,424 |
| Nov 12, 2025 | 64.00 | 64.09 | 64.00 | 64.05 | 64.05 | - | 4,710 |
| Nov 11, 2025 | 64.00 | 64.18 | 63.80 | 64.05 | 64.05 | 0.08% | 2,569 |
| Nov 10, 2025 | 63.85 | 64.00 | 63.85 | 64.00 | 64.00 | 0.23% | 1,372 |
| Nov 7, 2025 | 64.25 | 64.25 | 63.03 | 63.85 | 63.85 | -0.62% | 1,931 |
| Nov 6, 2025 | 62.50 | 64.25 | 62.50 | 64.25 | 64.25 | 1.98% | 4,397 |
| Nov 5, 2025 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | - | 667 |
| Nov 4, 2025 | 63.20 | 63.20 | 62.20 | 63.00 | 63.00 | -0.32% | 1,152 |
| Nov 3, 2025 | 61.60 | 63.20 | 61.60 | 63.20 | 63.20 | 2.78% | 2,951 |
| Oct 31, 2025 | 61.00 | 61.49 | 61.00 | 61.49 | 61.49 | 0.67% | 2,268 |
| Oct 30, 2025 | 61.09 | 61.09 | 60.61 | 61.08 | 61.08 | -0.02% | 10,004 |
| Oct 29, 2025 | 60.00 | 61.09 | 60.00 | 61.09 | 61.09 | 0.48% | 1,326 |
| Oct 28, 2025 | 60.10 | 60.80 | 60.00 | 60.80 | 60.80 | -0.08% | 2,686 |
| Oct 27, 2025 | 60.70 | 60.85 | 60.50 | 60.85 | 60.85 | 0.58% | 8,008 |
| Oct 24, 2025 | 60.99 | 61.05 | 60.50 | 60.50 | 60.50 | -0.80% | 2,481 |
| Oct 23, 2025 | 61.00 | 61.10 | 60.80 | 60.99 | 60.99 | -0.02% | 1,676 |
| Oct 22, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 2,688 |
| Oct 21, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | -0.16% | 624 |
| Oct 20, 2025 | 61.00 | 61.39 | 60.80 | 61.10 | 61.10 | 0.16% | 3,696 |
| Oct 17, 2025 | 60.80 | 61.00 | 60.70 | 61.00 | 61.00 | - | 52,499 |
| Oct 16, 2025 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | -0.65% | 1,738 |
| Oct 14, 2025 | 61.60 | 61.60 | 60.80 | 61.40 | 61.40 | 0.02% | 172 |
| Oct 13, 2025 | 61.48 | 61.97 | 60.80 | 61.39 | 61.39 | 0.07% | 3,749 |
| Oct 10, 2025 | 61.00 | 61.40 | 61.00 | 61.35 | 61.35 | 0.57% | 5,894 |
| Oct 9, 2025 | 61.00 | 61.45 | 60.90 | 61.00 | 61.00 | - | 18,263 |
| Oct 8, 2025 | 61.00 | 61.00 | 60.86 | 61.00 | 61.00 | -0.78% | 382 |
| Oct 7, 2025 | 61.50 | 61.50 | 60.50 | 61.48 | 61.48 | -0.03% | 5,322 |
| Oct 6, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | 1,576 |
| Oct 3, 2025 | 61.80 | 61.80 | 61.00 | 61.50 | 61.50 | -0.49% | 3,573 |
| Oct 2, 2025 | 61.99 | 61.99 | 61.00 | 61.80 | 61.80 | -0.32% | 2,337 |
| Oct 1, 2025 | 62.20 | 62.20 | 61.75 | 62.00 | 62.00 | -0.32% | 2,919 |
| Sep 30, 2025 | 62.31 | 62.31 | 61.80 | 62.20 | 62.20 | -0.16% | 2,121 |
| Sep 29, 2025 | 62.35 | 62.35 | 62.00 | 62.30 | 62.30 | -0.08% | 1,047 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.15 | 62.35 | 62.35 | -0.22% | 3,831 |
| Sep 25, 2025 | 62.70 | 62.70 | 62.21 | 62.49 | 62.49 | -0.33% | 2,025 |
| Sep 24, 2025 | 62.90 | 62.90 | 62.34 | 62.70 | 62.70 | -0.32% | 3,007 |
| Sep 23, 2025 | 62.20 | 62.90 | 62.15 | 62.90 | 62.90 | 1.21% | 4,728 |
| Sep 22, 2025 | 62.00 | 62.20 | 61.50 | 62.15 | 62.15 | 0.24% | 3,925 |
| Sep 19, 2025 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | -1.59% | 4,138 |
| Sep 18, 2025 | 62.01 | 63.45 | 62.01 | 63.00 | 63.00 | 1.61% | 13,595 |
| Sep 17, 2025 | 58.99 | 62.40 | 58.99 | 62.00 | 62.00 | 5.10% | 15,833 |
| Sep 16, 2025 | 57.79 | 58.99 | 57.79 | 58.99 | 58.99 | 2.08% | 8,912 |
| Sep 15, 2025 | 57.59 | 57.79 | 57.20 | 57.79 | 57.79 | 0.35% | 1,945 |
| Sep 12, 2025 | 57.10 | 57.79 | 57.10 | 57.59 | 57.59 | 0.16% | 1,268 |
| Sep 11, 2025 | 57.10 | 57.79 | 57.00 | 57.50 | 57.50 | 0.70% | 8,739 |
| Sep 10, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | -0.35% | 18,543 |
| Sep 9, 2025 | 57.40 | 57.60 | 57.30 | 57.30 | 57.30 | -0.68% | 1,364 |
| Sep 8, 2025 | 57.39 | 57.69 | 57.00 | 57.69 | 57.69 | 0.52% | 1,166 |
| Sep 5, 2025 | 57.39 | 57.48 | 57.00 | 57.39 | 57.39 | - | 113 |
| Sep 3, 2025 | 56.65 | 57.49 | 56.65 | 57.39 | 57.39 | 1.40% | 3,580 |
| Sep 2, 2025 | 56.25 | 56.80 | 56.24 | 56.60 | 56.60 | 0.62% | 1,603 |
| Sep 1, 2025 | 56.79 | 56.79 | 56.20 | 56.25 | 56.25 | -0.97% | 2,051 |
| Aug 29, 2025 | 56.92 | 56.92 | 56.70 | 56.80 | 56.80 | -0.26% | 2,540 |
| Aug 28, 2025 | 57.50 | 57.50 | 56.90 | 56.95 | 56.95 | -1.28% | 5,800 |
| Aug 27, 2025 | 57.69 | 57.69 | 57.65 | 57.69 | 57.69 | - | 1,136 |
| Aug 26, 2025 | 57.60 | 57.70 | 57.50 | 57.69 | 57.69 | 0.33% | 486 |
| Aug 25, 2025 | 57.50 | 57.50 | 57.49 | 57.50 | 57.50 | 0.19% | 4,343 |
| Aug 22, 2025 | 57.49 | 57.49 | 57.39 | 57.39 | 57.39 | - | 3,068 |
| Aug 21, 2025 | 57.15 | 57.49 | 57.15 | 57.39 | 57.39 | 0.33% | 251 |
| Aug 20, 2025 | 57.50 | 57.50 | 57.17 | 57.20 | 57.20 | -0.52% | 153 |
| Aug 19, 2025 | 57.40 | 57.59 | 57.00 | 57.50 | 57.50 | -0.07% | 99 |
| Aug 18, 2025 | 57.57 | 57.60 | 57.50 | 57.54 | 57.54 | -0.03% | 2,399 |
| Aug 15, 2025 | 57.56 | 57.60 | 57.56 | 57.56 | 57.56 | -0.07% | 379 |
| Aug 14, 2025 | 57.70 | 57.70 | 57.58 | 57.60 | 57.60 | -0.16% | 926 |
| Aug 12, 2025 | 57.70 | 57.70 | 57.56 | 57.69 | 57.69 | -0.02% | 328 |
| Aug 11, 2025 | 57.70 | 57.70 | 57.56 | 57.70 | 57.70 | - | 741 |
| Aug 8, 2025 | 57.70 | 57.70 | 57.60 | 57.70 | 57.70 | - | 3,690 |
| Aug 7, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | 35,183 |
| Aug 6, 2025 | 57.70 | 57.70 | 57.63 | 57.70 | 57.70 | - | 1,339 |
| Aug 5, 2025 | 57.70 | 57.70 | 57.60 | 57.70 | 57.70 | - | 1,745 |
| Aug 4, 2025 | 57.89 | 57.89 | 57.50 | 57.70 | 57.70 | 0.03% | 698 |
| Aug 1, 2025 | 57.80 | 57.88 | 57.65 | 57.68 | 57.68 | -0.21% | 2,420 |
| Jul 31, 2025 | 57.90 | 57.90 | 57.80 | 57.80 | 57.80 | -0.16% | 3,618 |
| Jul 30, 2025 | 58.00 | 58.40 | 57.60 | 57.89 | 57.89 | -0.19% | 1,478 |
| Jul 29, 2025 | 57.95 | 58.49 | 57.95 | 58.00 | 58.00 | -0.84% | 2,898 |
| Jul 28, 2025 | 58.00 | 58.49 | 58.00 | 58.49 | 58.49 | 0.93% | 818 |
| Jul 24, 2025 | 57.97 | 58.00 | 57.00 | 57.95 | 57.95 | 0.24% | 1,717 |
| Jul 23, 2025 | 57.74 | 57.98 | 57.61 | 57.81 | 57.81 | 0.10% | 2,306 |
| Jul 22, 2025 | 57.60 | 58.00 | 57.60 | 57.75 | 57.75 | - | 1,080 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.51 | 57.75 | 57.75 | -1.28% | 1,581 |
| Jul 18, 2025 | 58.25 | 58.50 | 58.00 | 58.50 | 58.50 | 0.34% | 2,056 |
| Jul 17, 2025 | 58.40 | 58.80 | 58.22 | 58.30 | 58.30 | - | 1,007 |
| Jul 16, 2025 | 58.84 | 58.84 | 58.30 | 58.30 | 58.30 | -0.99% | 421 |
| Jul 15, 2025 | 58.90 | 58.98 | 58.88 | 58.88 | 58.88 | -0.03% | 943 |