Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia · Delayed Price · Currency is TND 8.95
+0.02 (0.22%)
At close: Sep 15, 2026
BVMT:UMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.90 | 8.93 | 8.85 | 8.93 | 8.93 | 1.13% | 10,688 |
| Sep 11, 2026 | 9.02 | 9.02 | 8.82 | 8.83 | 8.83 | -2.00% | 19,946 |
| Sep 10, 2026 | 9.25 | 9.28 | 9.00 | 9.01 | 9.01 | -2.59% | 9,762 |
| Sep 9, 2026 | 9.40 | 9.45 | 9.25 | 9.25 | 9.25 | -1.12% | 18,742 |
| Sep 8, 2026 | 10.04 | 10.04 | 9.94 | 9.98 | 9.36 | -0.20% | 13,299 |
| Sep 7, 2026 | 9.99 | 10.07 | 9.97 | 10.00 | 9.37 | - | 4,617 |
| Sep 4, 2026 | 10.00 | 10.08 | 9.98 | 10.00 | 9.37 | -0.70% | 5,360 |
| Sep 3, 2026 | 10.00 | 10.08 | 9.97 | 10.07 | 9.44 | -0.10% | 9,126 |
| Sep 2, 2026 | 9.97 | 10.20 | 9.96 | 10.08 | 9.45 | 0.20% | 19,598 |
| Sep 1, 2026 | 10.00 | 10.07 | 9.96 | 10.06 | 9.43 | 0.60% | 5,420 |
| Aug 31, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.37 | -0.50% | 1,478 |
| Aug 28, 2026 | 10.00 | 10.10 | 9.96 | 10.05 | 9.42 | 0.70% | 9,814 |
| Aug 27, 2026 | 10.10 | 10.10 | 9.97 | 9.98 | 9.36 | -1.19% | 2,131 |
| Aug 26, 2026 | 10.10 | 10.15 | 9.95 | 10.10 | 9.47 | - | 1,425 |
| Aug 24, 2026 | 10.20 | 10.20 | 9.80 | 10.10 | 9.47 | -0.98% | 25,253 |
| Aug 21, 2026 | 10.28 | 10.28 | 9.91 | 10.20 | 9.56 | -0.78% | 34,770 |
| Aug 20, 2026 | 10.29 | 10.29 | 9.96 | 10.28 | 9.64 | 0.78% | 10,597 |
| Aug 19, 2026 | 9.90 | 10.25 | 9.90 | 10.20 | 9.56 | 3.03% | 123,056 |
| Aug 18, 2026 | 10.25 | 10.25 | 9.80 | 9.90 | 9.28 | -2.65% | 32,391 |
| Aug 17, 2026 | 10.09 | 10.30 | 9.97 | 10.17 | 9.53 | -1.07% | 35,181 |
| Aug 14, 2026 | 10.21 | 10.28 | 10.07 | 10.28 | 9.64 | -0.39% | 37,264 |
| Aug 12, 2026 | 10.32 | 10.33 | 10.23 | 10.32 | 9.67 | 0.19% | 11,053 |
| Aug 11, 2026 | 10.29 | 10.30 | 10.23 | 10.30 | 9.65 | 0.49% | 10,946 |
| Aug 10, 2026 | 10.30 | 10.32 | 10.25 | 10.25 | 9.61 | -0.77% | 11,255 |
| Aug 7, 2026 | 10.30 | 10.33 | 10.30 | 10.33 | 9.68 | - | 2,548 |
| Aug 6, 2026 | 10.26 | 10.34 | 10.23 | 10.33 | 9.68 | 0.29% | 18,359 |
| Aug 5, 2026 | 10.35 | 10.35 | 10.25 | 10.30 | 9.65 | -0.48% | 16,625 |
| Aug 4, 2026 | 10.25 | 10.40 | 10.20 | 10.35 | 9.70 | 0.98% | 13,389 |
| Aug 3, 2026 | 10.41 | 10.41 | 10.25 | 10.25 | 9.61 | -0.49% | 2,997 |
| Jul 31, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 9.65 | -0.96% | 9,420 |
| Jul 30, 2026 | 10.41 | 10.49 | 10.20 | 10.40 | 9.75 | - | 29,413 |
| Jul 29, 2026 | 10.00 | 10.40 | 9.90 | 10.40 | 9.75 | 1.96% | 19,072 |
| Jul 28, 2026 | 10.55 | 10.55 | 10.20 | 10.20 | 9.56 | -4.23% | 13,786 |
| Jul 27, 2026 | 10.26 | 10.73 | 10.26 | 10.65 | 9.98 | 2.21% | 53,588 |
| Jul 24, 2026 | 10.28 | 10.49 | 10.26 | 10.42 | 9.77 | 0.68% | 17,433 |
| Jul 23, 2026 | 10.50 | 10.50 | 10.24 | 10.35 | 9.70 | -3.18% | 42,138 |
| Jul 22, 2026 | 10.45 | 10.80 | 10.45 | 10.69 | 10.02 | 2.30% | 11,263 |
| Jul 21, 2026 | 10.53 | 10.54 | 10.45 | 10.45 | 9.80 | -0.76% | 22,409 |
| Jul 20, 2026 | 10.90 | 10.90 | 10.53 | 10.53 | 9.87 | -3.84% | 6,156 |
| Jul 17, 2026 | 10.63 | 11.00 | 10.50 | 10.95 | 10.26 | 3.01% | 70,276 |
| Jul 16, 2026 | 10.45 | 10.67 | 10.44 | 10.63 | 9.96 | 1.82% | 41,564 |
| Jul 15, 2026 | 10.59 | 10.59 | 10.30 | 10.44 | 9.79 | -1.42% | 31,243 |
| Jul 14, 2026 | 10.64 | 10.65 | 10.45 | 10.59 | 9.93 | -0.47% | 18,806 |
| Jul 13, 2026 | 10.70 | 10.70 | 10.57 | 10.64 | 9.97 | -0.28% | 16,227 |
| Jul 10, 2026 | 10.40 | 10.74 | 10.40 | 10.67 | 10.00 | 2.60% | 31,188 |
| Jul 9, 2026 | 10.38 | 10.47 | 10.27 | 10.40 | 9.75 | 0.48% | 14,560 |
| Jul 8, 2026 | 10.46 | 10.46 | 10.25 | 10.35 | 9.70 | -1.05% | 7,122 |
| Jul 7, 2026 | 10.35 | 10.47 | 10.35 | 10.46 | 9.80 | 1.06% | 8,486 |
| Jul 6, 2026 | 10.23 | 10.35 | 10.20 | 10.35 | 9.70 | 1.17% | 4,262 |
| Jul 3, 2026 | 10.28 | 10.30 | 10.23 | 10.23 | 9.59 | -0.49% | 14,037 |