Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia
· Delayed Price · Currency is TND 8.80
-0.20 (-2.22%)
At close: Dec 5, 2025
BVMT:UMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.09 | 8.65 | 8.80 | 8.80 | -2.22% | 40,209 |
| Dec 4, 2025 | 8.97 | 9.15 | 8.93 | 9.00 | 9.00 | 0.78% | 71,233 |
| Dec 3, 2025 | 8.65 | 8.93 | 8.64 | 8.93 | 8.93 | 3.36% | 89,931 |
| Dec 2, 2025 | 8.50 | 8.68 | 8.50 | 8.64 | 8.64 | 1.65% | 32,429 |
| Dec 1, 2025 | 8.58 | 8.70 | 8.46 | 8.50 | 8.50 | - | 60,560 |
| Nov 28, 2025 | 8.40 | 8.56 | 8.28 | 8.50 | 8.50 | 1.80% | 46,244 |
| Nov 27, 2025 | 8.38 | 8.40 | 8.27 | 8.35 | 8.35 | -0.36% | 11,064 |
| Nov 26, 2025 | 8.44 | 8.45 | 8.28 | 8.38 | 8.38 | -0.71% | 11,791 |
| Nov 25, 2025 | 8.44 | 8.44 | 8.25 | 8.44 | 8.44 | 0.48% | 22,256 |
| Nov 24, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 11,802 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.29 | 8.50 | 8.50 | -0.93% | 46,126 |
| Nov 20, 2025 | 8.59 | 8.68 | 8.50 | 8.58 | 8.58 | - | 52,943 |
| Nov 19, 2025 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 3.00% | 57,506 |
| Nov 18, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | 2.33% | 62,521 |
| Nov 17, 2025 | 8.10 | 8.15 | 7.90 | 8.14 | 8.14 | 1.88% | 76,951 |
| Nov 14, 2025 | 7.95 | 8.10 | 7.90 | 7.99 | 7.99 | - | 68,933 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 0.38% | 23,147 |
| Nov 12, 2025 | 7.95 | 8.05 | 7.90 | 7.96 | 7.96 | - | 7,997 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.92 | 7.96 | 7.96 | -1.12% | 9,563 |
| Nov 10, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | -0.49% | 22,142 |
| Nov 7, 2025 | 8.03 | 8.12 | 7.95 | 8.09 | 8.09 | 0.62% | 17,477 |
| Nov 6, 2025 | 7.97 | 8.20 | 7.96 | 8.04 | 8.04 | - | 18,165 |
| Nov 5, 2025 | 8.00 | 8.10 | 7.96 | 8.04 | 8.04 | -0.74% | 17,173 |
| Nov 4, 2025 | 8.00 | 8.11 | 7.96 | 8.10 | 8.10 | -0.12% | 16,444 |
| Nov 3, 2025 | 8.01 | 8.11 | 7.97 | 8.11 | 8.11 | -0.37% | 17,204 |
| Oct 31, 2025 | 8.19 | 8.19 | 8.00 | 8.14 | 8.14 | -0.61% | 13,035 |
| Oct 30, 2025 | 8.24 | 8.24 | 8.00 | 8.19 | 8.19 | - | 6,512 |
| Oct 29, 2025 | 8.13 | 8.25 | 8.00 | 8.19 | 8.19 | 0.61% | 71,651 |
| Oct 28, 2025 | 8.19 | 8.20 | 7.97 | 8.14 | 8.14 | - | 14,592 |
| Oct 27, 2025 | 8.00 | 8.34 | 7.95 | 8.14 | 8.14 | 0.49% | 66,932 |
| Oct 24, 2025 | 8.04 | 8.34 | 7.90 | 8.10 | 8.10 | 1.25% | 59,243 |
| Oct 23, 2025 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 0.25% | 15,978 |
| Oct 22, 2025 | 8.09 | 8.09 | 7.95 | 7.98 | 7.98 | -0.87% | 19,394 |
| Oct 21, 2025 | 8.20 | 8.20 | 7.98 | 8.05 | 8.05 | -1.83% | 20,354 |
| Oct 20, 2025 | 8.22 | 8.23 | 8.08 | 8.20 | 8.20 | 1.36% | 24,285 |
| Oct 17, 2025 | 8.25 | 8.25 | 8.08 | 8.09 | 8.09 | -1.94% | 16,932 |
| Oct 16, 2025 | 8.20 | 8.27 | 8.06 | 8.25 | 8.25 | -0.24% | 48,068 |
| Oct 14, 2025 | 8.30 | 8.37 | 8.17 | 8.27 | 8.27 | -0.24% | 22,603 |
| Oct 13, 2025 | 8.43 | 8.43 | 8.23 | 8.29 | 8.29 | -1.66% | 8,902 |
| Oct 10, 2025 | 8.45 | 8.45 | 8.30 | 8.43 | 8.43 | -0.24% | 18,801 |
| Oct 9, 2025 | 8.36 | 8.45 | 8.35 | 8.45 | 8.45 | - | 18,006 |
| Oct 8, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | 9,236 |
| Oct 7, 2025 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | -0.35% | 6,054 |
| Oct 6, 2025 | 8.58 | 8.58 | 8.41 | 8.53 | 8.53 | 1.55% | 14,714 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.83% | 13,883 |
| Oct 2, 2025 | 8.43 | 8.59 | 8.41 | 8.47 | 8.47 | -1.40% | 15,865 |
| Oct 1, 2025 | 8.59 | 8.60 | 8.44 | 8.59 | 8.59 | 0.47% | 5,521 |
| Sep 30, 2025 | 8.58 | 8.60 | 8.45 | 8.55 | 8.55 | -0.35% | 23,604 |
| Sep 29, 2025 | 8.63 | 8.63 | 8.51 | 8.58 | 8.58 | -0.46% | 8,014 |
| Sep 26, 2025 | 8.57 | 8.70 | 8.52 | 8.62 | 8.62 | -0.12% | 6,065 |