Skip to main content
Union Bancaire pour le Commerce et L'Industrie Société anonyme (BVMT:UBCI)
Tunisia flag Tunisia · Delayed Price · Currency is TND
34.18
+0.02 (0.06%)
At close: Dec 5, 2025

BVMT:UBCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202534.1834.1834.1634.1634.16-0.03%309
Dec 3, 202532.6734.1732.6734.1734.17-0.03%503
Dec 2, 202531.9234.1831.9234.1834.1812.07%2,562
Dec 1, 202530.5030.5030.5030.5030.50-4.39%34,456
Nov 28, 202534.2034.2031.9031.9031.906.30%678
Nov 25, 202529.5030.0129.5030.0130.013.38%2,990
Nov 24, 202529.0029.0329.0029.0329.030.10%5,526
Nov 21, 202529.0029.0029.0029.0029.003.57%2,965
Nov 20, 202528.0028.0028.0028.0028.00-1.89%11,100
Nov 19, 202528.5428.5428.5428.5428.547.70%240
Nov 17, 202526.5026.5026.5026.5026.501.34%618
Nov 14, 202526.1526.1526.1526.1526.150.58%3,125
Nov 13, 202526.0026.0026.0026.0026.00-2.77%4,985
Nov 12, 202526.7426.7426.7426.7426.74-4.50%225
Nov 11, 202528.0028.0028.0028.0028.00-1.79%600
Nov 10, 202528.5128.5128.5128.5128.51-3.36%53
Nov 6, 202529.5029.5029.5029.5029.50-800
Nov 5, 202531.1331.1329.5029.5029.50-0.67%147
Nov 3, 202529.7029.7029.7029.7029.704.17%3,922
Oct 31, 202528.5028.5128.5028.5128.514.47%2,294
Oct 30, 202527.2927.2927.2927.2927.299.16%1,134
Oct 28, 202525.0025.0025.0025.0025.008.23%2,017
Oct 24, 202523.1023.1023.1023.1023.101.45%7
Oct 23, 202522.7722.7722.7722.7722.774.50%1,428
Oct 22, 202521.7921.7921.7921.7921.794.46%561
Oct 21, 202520.8620.8620.8620.8620.861.26%500
Oct 17, 202520.5120.6020.5120.6020.600.49%5,018
Oct 16, 202520.5020.5020.5020.5020.500.49%2,900
Oct 14, 202520.4020.4020.4020.4020.40-7,785
Oct 8, 202520.4020.4020.4020.4020.403.03%1
Oct 7, 202519.9019.9019.8019.8019.80-5,065
Oct 6, 202519.8019.8019.8019.8019.803.07%1,523
Oct 3, 202519.2119.2119.2119.2119.21-2.98%85
Sep 29, 202519.8019.8019.8019.8019.803.02%1
Sep 26, 202519.2219.2219.2219.2219.22-2.93%50
Sep 24, 202519.5019.8019.5019.8019.801.54%31
Sep 23, 202519.5019.5019.5019.5019.50-37
Sep 22, 202519.5019.5019.5019.5019.501.56%1,035
Sep 17, 202519.2019.2019.2019.2019.20-24,000
Sep 15, 202519.2019.2019.2019.2019.20-10
Sep 12, 202519.2019.2019.2019.2019.201.05%1
Sep 10, 202519.0019.0019.0019.0019.002.70%1
Sep 9, 202518.5018.5018.5018.5018.50-3.65%1
Aug 28, 202519.2019.2019.2019.2019.20-2.04%64
Aug 27, 202519.6019.6019.6019.6019.600.51%219
Aug 26, 202519.5019.5019.5019.5019.50-0.51%66
Aug 25, 202519.6019.6019.6019.6019.60-1
Aug 21, 202519.1019.6019.1019.6019.60-502
Aug 20, 202519.6019.6019.6019.6019.600.51%105
Aug 19, 202519.5019.5019.5019.5019.50-1,100
Aug 18, 202519.5019.5019.5019.5019.50-0.51%749
Aug 15, 202519.7019.7019.6019.6019.60-0.51%1,540
Aug 12, 202519.7019.7019.7019.7019.701.03%200
Aug 7, 202519.5019.5019.5019.5019.50-1.27%9
Aug 4, 202519.7519.7519.7519.7519.75-150
Aug 1, 202519.7519.7519.7519.7519.75-5
Jul 31, 202519.7519.7519.7519.7519.75-22
Jul 28, 202519.7519.7519.7519.7519.75-1
Jul 21, 202519.7519.7519.7519.7519.75-100
Jul 17, 202519.7519.7519.7519.7519.753.40%271
Jul 16, 202519.8019.8019.1019.1019.10-0.26%30
Jul 14, 202519.1519.1519.1519.1519.15-0.26%282
Jul 11, 202519.2019.2019.2019.2019.200.47%8
Jul 10, 202519.1119.1119.1119.1119.11-27
Jul 9, 202519.1119.1119.1119.1119.110.05%1,990
Jul 8, 202519.1019.1019.1019.1019.10-3.54%753
Jul 7, 202519.8019.8019.8019.8019.80-0.50%2,173
Jun 30, 202519.9019.9019.9019.9019.90-0.25%350
Jun 25, 202519.9519.9519.9519.9519.95-325
Jun 23, 202519.9519.9519.9519.9519.95-0.25%720
Jun 19, 202520.0020.0020.0020.0020.00-1.96%41
Jun 17, 202520.4020.4020.4020.4020.40-80
Jun 11, 202520.4020.4020.4020.4020.40-0.39%18
Jun 9, 202520.4820.4820.4820.4820.48-0.10%520
Jun 5, 202520.5020.5020.5020.5020.503.54%5