La Société de Transport des Hydrocarbures par Pipelines SOTRAPIL SA (BVMT:STPIL)
Tunisia
· Delayed Price · Currency is TND 22.90
-0.18 (-0.78%)
At close: Dec 5, 2025
BVMT:STPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.08 | 22.90 | 22.90 | 22.90 | -0.78% | 23 |
| Dec 4, 2025 | 23.04 | 23.08 | 22.70 | 23.08 | 23.08 | - | 1,130 |
| Dec 3, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 50 |
| Dec 2, 2025 | 22.80 | 23.08 | 22.70 | 23.08 | 23.08 | 1.23% | 869 |
| Dec 1, 2025 | 22.45 | 22.80 | 22.45 | 22.80 | 22.80 | 1.33% | 2,140 |
| Nov 28, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.50 | 0.36% | 340 |
| Nov 27, 2025 | 22.52 | 22.52 | 22.42 | 22.42 | 22.42 | -0.44% | 200 |
| Nov 26, 2025 | 22.89 | 22.98 | 22.52 | 22.52 | 22.52 | -0.13% | 237 |
| Nov 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.53% | 100 |
| Nov 24, 2025 | 22.97 | 22.97 | 22.52 | 22.90 | 22.90 | -0.43% | 403 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 5 |
| Nov 20, 2025 | 23.00 | 23.21 | 22.60 | 22.60 | 22.60 | -2.59% | 750 |
| Nov 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 8 |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 130 |
| Nov 14, 2025 | 23.48 | 23.48 | 23.40 | 23.40 | 23.40 | -0.85% | 1,021 |
| Nov 13, 2025 | 22.94 | 23.60 | 22.94 | 23.60 | 23.60 | 2.83% | 1,498 |
| Nov 12, 2025 | 22.97 | 22.99 | 22.60 | 22.95 | 22.95 | -0.13% | 544 |
| Nov 11, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 140 |
| Nov 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% | 620 |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 298 |
| Nov 6, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | - | 547 |
| Nov 5, 2025 | 22.40 | 23.00 | 22.40 | 22.90 | 22.90 | 2.23% | 28,384 |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 90 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 5 |
| Oct 29, 2025 | 22.06 | 22.06 | 22.00 | 22.00 | 22.00 | -1.79% | 156 |
| Oct 27, 2025 | 22.40 | 22.40 | 22.06 | 22.40 | 22.40 | -0.44% | 669 |
| Oct 24, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 1.26% | 152 |
| Oct 23, 2025 | 22.40 | 22.40 | 22.20 | 22.22 | 22.22 | -0.76% | 946 |
| Oct 22, 2025 | 22.40 | 22.40 | 22.23 | 22.39 | 22.39 | -0.04% | 471 |
| Oct 21, 2025 | 22.21 | 22.40 | 22.20 | 22.40 | 22.40 | - | 1,334 |
| Oct 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 30 |
| Oct 17, 2025 | 22.50 | 22.60 | 22.05 | 22.40 | 22.40 | -0.49% | 2,413 |
| Oct 16, 2025 | 22.50 | 22.59 | 22.50 | 22.51 | 22.51 | -0.35% | 1,715 |
| Oct 14, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.76% | 551 |
| Oct 13, 2025 | 22.60 | 22.60 | 22.42 | 22.42 | 22.42 | -0.71% | 5,892 |
| Oct 10, 2025 | 22.40 | 22.58 | 22.30 | 22.58 | 22.58 | -0.09% | 1,998 |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.40% | 2,122 |
| Oct 8, 2025 | 22.30 | 22.69 | 22.30 | 22.69 | 22.69 | -0.48% | 301 |
| Oct 7, 2025 | 22.65 | 22.80 | 22.20 | 22.80 | 22.80 | - | 1,221 |
| Oct 6, 2025 | 22.61 | 22.80 | 22.61 | 22.80 | 22.80 | 0.88% | 175 |
| Oct 3, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 2,483 |
| Oct 2, 2025 | 22.89 | 23.60 | 22.89 | 23.00 | 23.00 | 1.77% | 51 |
| Sep 30, 2025 | 22.40 | 22.60 | 22.32 | 22.60 | 22.60 | 0.89% | 696 |
| Sep 29, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | 1,229 |
| Sep 26, 2025 | 22.51 | 22.51 | 22.40 | 22.40 | 22.40 | -2.14% | 2,318 |
| Sep 25, 2025 | 22.94 | 22.94 | 22.51 | 22.89 | 22.89 | -0.26% | 1,045 |
| Sep 24, 2025 | 22.51 | 22.95 | 22.50 | 22.95 | 22.95 | 0.88% | 385 |
| Sep 23, 2025 | 22.77 | 22.77 | 22.50 | 22.75 | 22.75 | -0.09% | 214 |
| Sep 22, 2025 | 22.79 | 22.79 | 22.77 | 22.77 | 22.77 | -0.13% | 15 |
| Sep 19, 2025 | 22.90 | 22.99 | 22.80 | 22.80 | 22.80 | -0.04% | 1,044 |