Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia · Delayed Price · Currency is TND 8.45
-0.05 (-0.59%)
At close: Oct 8, 2025
BVMT:UMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.56 | 8.64 | 8.56 | 8.63 | 8.63 | -0.80% | 4,915 |
| Sep 24, 2025 | 8.65 | 8.70 | 8.55 | 8.70 | 8.70 | - | 28,990 |
| Sep 23, 2025 | 8.75 | 8.79 | 8.65 | 8.70 | 8.70 | -0.57% | 8,053 |
| Sep 22, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.46% | 9,770 |
| Sep 19, 2025 | 8.85 | 8.85 | 8.76 | 8.79 | 8.79 | -0.68% | 20,589 |
| Sep 18, 2025 | 8.90 | 8.99 | 8.79 | 8.85 | 8.85 | 1.49% | 54,551 |
| Sep 17, 2025 | 8.58 | 9.00 | 8.45 | 8.72 | 8.72 | 2.59% | 1,115,741 |
| Sep 16, 2025 | 8.45 | 8.59 | 8.45 | 8.50 | 8.50 | 0.35% | 31,544 |
| Sep 15, 2025 | 8.45 | 8.53 | 8.45 | 8.47 | 8.47 | -0.12% | 18,268 |
| Sep 12, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | 0.36% | 20,539 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.43 | 8.45 | 8.45 | - | 22,273 |
| Sep 10, 2025 | 8.55 | 8.60 | 8.42 | 8.45 | 8.45 | -1.17% | 23,393 |
| Sep 9, 2025 | 8.45 | 8.70 | 8.44 | 8.55 | 8.55 | 1.18% | 73,091 |
| Sep 8, 2025 | 8.75 | 8.80 | 8.44 | 8.45 | 8.45 | -2.87% | 314,639 |
| Sep 5, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -0.91% | 8,808 |
| Sep 3, 2025 | 8.64 | 8.80 | 8.57 | 8.78 | 8.78 | 1.62% | 45,427 |
| Sep 2, 2025 | 8.70 | 8.71 | 8.30 | 8.64 | 8.64 | -0.80% | 1,324,027 |
| Sep 1, 2025 | 8.70 | 8.75 | 8.66 | 8.71 | 8.71 | 0.11% | 8,038 |
| Aug 29, 2025 | 8.79 | 8.79 | 8.65 | 8.70 | 8.70 | - | 9,170 |
| Aug 28, 2025 | 8.77 | 8.77 | 8.69 | 8.70 | 8.70 | -0.57% | 26,735 |
| Aug 27, 2025 | 8.69 | 8.85 | 8.69 | 8.75 | 8.75 | 1.27% | 27,965 |
| Aug 26, 2025 | 8.87 | 8.87 | 8.60 | 8.64 | 8.64 | -5.05% | 21,461 |
| Aug 25, 2025 | 8.90 | 9.20 | 8.90 | 9.10 | 8.53 | 1.11% | 42,361 |
| Aug 22, 2025 | 9.00 | 9.01 | 8.90 | 9.00 | 8.44 | - | 65,301 |
| Aug 21, 2025 | 8.95 | 9.04 | 8.80 | 9.00 | 8.44 | 0.11% | 52,441 |
| Aug 20, 2025 | 8.98 | 9.00 | 8.92 | 8.99 | 8.43 | -0.66% | 18,054 |
| Aug 19, 2025 | 9.00 | 9.05 | 8.98 | 9.05 | 8.48 | -0.55% | 31,808 |
| Aug 18, 2025 | 9.09 | 9.14 | 8.95 | 9.10 | 8.53 | -0.55% | 45,898 |
| Aug 15, 2025 | 9.10 | 9.20 | 8.99 | 9.15 | 8.58 | 0.55% | 124,360 |
| Aug 14, 2025 | 9.40 | 9.40 | 8.99 | 9.10 | 8.53 | -3.19% | 613,816 |
| Aug 12, 2025 | 9.55 | 9.60 | 9.30 | 9.40 | 8.81 | -1.36% | 150,918 |
| Aug 11, 2025 | 9.38 | 9.53 | 9.38 | 9.53 | 8.93 | 1.60% | 57,513 |
| Aug 8, 2025 | 9.35 | 9.40 | 9.27 | 9.38 | 8.79 | 0.86% | 16,350 |
| Aug 7, 2025 | 9.35 | 9.35 | 9.24 | 9.30 | 8.72 | -0.53% | 14,324 |
| Aug 6, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 8.76 | -0.53% | 16,813 |
| Aug 5, 2025 | 9.30 | 9.50 | 9.30 | 9.40 | 8.81 | 1.08% | 35,615 |
| Aug 4, 2025 | 9.25 | 9.50 | 9.25 | 9.30 | 8.72 | 0.54% | 35,427 |
| Aug 1, 2025 | 9.30 | 9.50 | 9.23 | 9.25 | 8.67 | 0.22% | 109,556 |
| Jul 31, 2025 | 9.10 | 9.29 | 9.05 | 9.23 | 8.65 | 1.99% | 121,342 |
| Jul 30, 2025 | 9.15 | 9.15 | 9.00 | 9.05 | 8.48 | -0.55% | 51,265 |
| Jul 29, 2025 | 9.11 | 9.23 | 9.09 | 9.10 | 8.53 | -0.55% | 72,376 |
| Jul 28, 2025 | 9.27 | 9.27 | 9.15 | 9.15 | 8.58 | -1.08% | 34,996 |