Unimer SA (CBSE:UMR)
Morocco · Delayed Price · Currency is MAD 165.00
0.00 (0.00%)
At close: Jan 29, 2026
Unimer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 3 |
| Jan 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 2 |
| Jan 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.68% | 20 |
| Jan 26, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -5.37% | 17 |
| Jan 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 35 |
| Jan 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 3 |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Jan 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 75 |
| Jan 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 10 |
| Jan 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Jan 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.61% | 200 |
| Jan 6, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -5.31% | 50 |
| Dec 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Dec 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Dec 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 25 |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Dec 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Dec 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.96% | 100 |
| Dec 9, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -5.03% | 10 |
| Dec 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 1 |
| Nov 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Nov 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.03% | 50 |
| Nov 24, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - | 1 |
| Nov 21, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.03% | 6 |
| Nov 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 10 |
| Nov 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 4 |
| Nov 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 4 |
| Nov 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Nov 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Nov 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 4 |
| Oct 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 154 |
| Oct 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 2 |
| Oct 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 1 |
| Oct 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 2 |
| Oct 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 3 |
| Oct 23, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 5 |
| Oct 21, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 1 |
| Sep 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Sep 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 20 |
| Sep 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | 10 |
| Sep 8, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 22 |
| Sep 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 6 |
| Sep 2, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 6 |
| Aug 28, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 35 |
| Aug 27, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5.16% | 10 |
| Aug 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.91% | 10 |
| Aug 25, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 2 |