Societatea Comerciala Unisem S.A. (BVB:UNISEM)
Romania · Delayed Price · Currency is RON 0.3860
-0.0100 (-2.53%)
At close: Aug 19, 2025
BVB:UNISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 1,176 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.59% | 10 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.03% | 5,652 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.01% | 328 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.11% | 7 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.50% | 2,000 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,100 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 85 |
| Aug 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.08% | 890 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | 5,000 |
| Jul 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.50% | 50,928 |
| Jul 30, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.99% | 112,970 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 545 |
| Jul 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.51% | 11,724 |
| Jul 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 779 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.53% | 2 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | 2,500 |
| Jul 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.01% | 10,007 |
| Jul 17, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 8 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -2.93% | 36,160 |
| Jul 15, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 7.89% | 25,900 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3,100 |
| Jul 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.60% | 4,896 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 500 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 13,550 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.89% | 17,695 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.74% | 3,400 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.54% | 9,386 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | 10 |
| Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.21% | 12,470 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,271 |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | 675 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 4,000 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,000 |
| Jun 19, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -1.10% | 6,040 |
| Jun 18, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 1.12% | 18,137 |
| Jun 17, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.07% | 25,209 |
| Jun 16, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.44% | 19,267 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.17% | 2,300 |
| Jun 11, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 1.10% | 14,580 |
| Jun 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.09% | 40,000 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 20,385 |
| Jun 5, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.22% | 31,024 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | 10 |
| Jun 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.21% | 7,014 |
| May 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 2,982 |
| May 28, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 2 |
| May 27, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -2.70% | 51,951 |
| May 26, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.35% | 2,002 |
| May 22, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -3.24% | 12,000 |