Skip to main content
Union Internationale de Banques Société anonyme (BVMT:UIB)
Tunisia flag Tunisia · Delayed Price · Currency is TND
24.80
+0.30 (1.22%)
At close: Dec 4, 2025

BVMT:UIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.5024.8024.5024.8024.801.22%1,122
Dec 3, 202524.6024.6024.5024.5024.50-587
Dec 2, 202524.2224.5024.2224.5024.50-481
Dec 1, 202524.5024.5024.5024.5024.501.20%460
Nov 28, 202524.2124.2124.2124.2124.21-1.18%500
Nov 26, 202524.5024.5024.5024.5024.50-9
Nov 25, 202524.5024.5024.5024.5024.50-1.96%400
Nov 21, 202524.9924.9924.9924.9924.99-0.04%807
Nov 20, 202524.0025.0024.0025.0025.00-1.57%33
Nov 17, 202525.4025.4025.4025.4025.40-0.39%112
Nov 14, 202525.0025.5025.0025.5025.502.00%511
Nov 13, 202525.0025.0025.0025.0025.00-231
Nov 12, 202525.0025.0025.0025.0025.00-10
Nov 11, 202524.4825.0024.4825.0025.004.17%1,936
Nov 10, 202524.0024.0024.0024.0024.00-4,120
Nov 7, 202524.0024.0024.0024.0024.00-1.56%181
Nov 6, 202523.9024.3823.9024.3824.38-55
Nov 5, 202524.3724.3824.3724.3824.38-3.94%531
Nov 4, 202524.0025.3823.0425.3825.384.19%6,550
Nov 3, 202524.8524.8524.3624.3624.36-5.87%300
Oct 31, 202525.8525.8825.8525.8825.88-0.38%2,000
Oct 30, 202526.0026.0025.9825.9825.98-0.08%2,902
Oct 29, 202526.0026.0026.0026.0026.00-850
Oct 28, 202526.0026.0026.0026.0026.00-1.37%10
Oct 27, 202526.3026.3626.3026.3626.36-1,501
Oct 24, 202525.4026.3625.3926.3626.363.78%5,788
Oct 23, 202524.6025.4024.6025.4025.405.83%4,224
Oct 22, 202523.9524.0023.9524.0024.000.21%2,973
Oct 21, 202523.8823.9523.8823.9523.95-101
Oct 20, 202523.5523.9523.5523.9523.950.25%3,506
Oct 17, 202523.8923.8923.5023.8923.891.66%201
Oct 16, 202523.4323.8922.9523.5023.50-1.67%2,234
Oct 14, 202523.4023.9023.4023.9023.902.58%1,987
Oct 13, 202522.7023.3022.7023.3023.303.10%6,931
Oct 10, 202522.2022.6021.9022.6022.600.89%15,023
Oct 9, 202522.0022.4022.0022.4022.40-1,001
Oct 8, 202521.8022.4021.8022.4022.403.23%1,012
Oct 7, 202521.7021.7021.7021.7021.70-1.36%1,000
Oct 6, 202521.7022.0021.7022.0022.001.85%1,600
Oct 3, 202521.5021.6021.5021.6021.600.47%1,034
Oct 2, 202521.5121.5121.3721.5021.50-0.05%1,080
Sep 30, 202522.5022.5021.5121.5121.51-4.40%225
Sep 29, 202521.5022.5021.5022.5022.504.41%60
Sep 26, 202521.6021.6021.5521.5521.55-0.23%828
Sep 24, 202522.4922.4921.6021.6021.60-3.96%125
Sep 23, 202521.5022.4921.5022.4922.495.24%1,300
Sep 22, 202521.3721.3721.3721.3721.37-100
Sep 19, 202521.5021.8021.3721.3721.371.28%1,527
Sep 18, 202521.1021.1021.1021.1021.10-1,000
Sep 17, 202521.0021.2021.0021.1021.10-0.47%200
Sep 16, 202521.2021.2021.2021.2021.201.92%3
Sep 15, 202520.8020.8020.8020.8020.80-1,130
Sep 12, 202521.2021.2020.8020.8020.80-477
Sep 11, 202520.7520.8020.7020.8020.80-575
Sep 9, 202520.8020.8020.8020.8020.80-50
Sep 8, 202521.0021.0020.8020.8020.80-0.10%220
Sep 5, 202520.8220.8220.8020.8220.82-1.33%1,360
Sep 3, 202521.3221.3221.1021.1021.10-2.99%45,001
Sep 2, 202520.8121.7920.8121.7521.75-0.18%586
Sep 1, 202521.7921.7921.7921.7921.792.78%100
Aug 29, 202521.2021.2121.2021.2021.20-175
Aug 28, 202521.2021.2021.2021.2021.20-1.85%7
Aug 27, 202521.6021.6021.6021.6021.60-0.92%134
Aug 25, 202521.6021.8021.6021.8021.80-465
Aug 21, 202521.8021.8021.8021.8021.80-27
Aug 20, 202521.8021.8021.8021.8021.800.46%157
Aug 19, 202521.6021.7021.6021.7021.70-1.36%89
Aug 18, 202522.0022.0022.0022.0022.00-5
Aug 15, 202521.6022.0021.6022.0022.00-49
Aug 14, 202521.6022.0021.6022.0022.00-201
Aug 12, 202521.5522.0021.5522.0022.001.85%111
Aug 8, 202521.4521.6021.4521.6021.600.65%371
Aug 5, 202521.4621.4621.4621.4621.46-0.05%352
Aug 4, 202521.0521.4721.0521.4721.47-1.06%662
Jul 30, 202521.7021.7021.7021.7021.700.93%1
Jul 29, 202521.0021.5021.0021.5021.50-121
Jul 28, 202521.5021.5021.5021.5021.50-50
Jul 24, 202521.1521.5020.7521.5021.502.33%205,455
Jul 23, 202521.0021.0121.0021.0121.010.05%29,468
Jul 22, 202521.0021.4021.0021.0021.00-10,380
Jul 21, 202521.0021.0021.0021.0021.00-1.96%7,316
Jul 18, 202522.0022.0021.0021.4221.42-2.64%7,478
Jul 17, 202521.8922.0021.8922.0022.000.46%240
Jul 16, 202521.5021.9021.5021.9021.90-233
Jul 15, 202522.0022.0021.5021.9021.90-0.41%87
Jul 14, 202522.0022.0021.5121.9921.992.23%44
Jul 10, 202521.5121.5121.5021.5121.510.05%177
Jul 8, 202521.5321.5321.5021.5021.50-0.51%365
Jul 7, 202521.6121.6121.6121.6121.61-2,046
Jul 4, 202521.6121.6121.6121.6121.61-4,010
Jul 3, 202521.6121.6121.6121.6121.61-6
Jul 2, 202521.9121.9121.6121.6121.61-1.32%47
Jun 30, 202521.9021.9121.9021.9021.90-1.35%259
Jun 24, 202522.0022.2022.0022.2022.200.91%201
Jun 23, 202522.0022.0022.0022.0022.00-0.90%167
Jun 20, 202522.2022.2022.2022.2022.201.83%30
Jun 19, 202521.8121.8121.8021.8021.80-0.91%45
Jun 18, 202522.0022.0022.0022.0022.00-61
Jun 17, 202522.0022.0022.0022.0022.00-0.45%780
Jun 16, 202522.2022.2022.1022.1022.10-0.45%329