Skip to main content
Societatea Comerciala Unisem S.A. (BVB:UNISEM)
Romania flag Romania · Delayed Price · Currency is RON
0.412
0.00 (0.00%)
At close: Dec 4, 2025

BVB:UNISEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.410.410.410.410.410.49%250
Nov 27, 20250.410.410.410.410.411.99%1,330
Nov 26, 20250.400.400.400.400.40-2.43%1,646
Nov 24, 20250.410.410.410.410.41-0.96%50
Nov 21, 20250.420.420.420.420.425.58%100
Nov 19, 20250.390.390.390.390.39-104
Nov 18, 20250.390.390.390.390.39-5.29%550
Nov 12, 20250.420.420.420.420.42-3,000
Nov 11, 20250.420.420.420.420.42-200
Nov 6, 20250.420.420.420.420.424.00%5
Nov 5, 20250.400.400.400.400.40-4.31%2,000
Oct 27, 20250.420.420.420.420.421.95%427
Oct 22, 20250.410.410.410.410.41-1.44%1,323
Oct 21, 20250.400.420.400.420.42-3,500
Oct 17, 20250.420.420.420.420.420.48%3
Oct 15, 20250.410.410.410.410.41-0.48%12
Oct 13, 20250.410.420.410.420.423.48%8,500
Oct 9, 20250.400.400.400.400.405.24%9,460
Oct 8, 20250.380.380.380.380.38-2.55%100
Oct 6, 20250.410.410.390.390.39-4.39%6,400
Oct 3, 20250.410.410.410.410.413.02%1,991
Oct 1, 20250.400.400.400.400.40-12
Sep 30, 20250.400.400.400.400.40-900
Sep 29, 20250.380.400.370.400.40-0.50%5,450
Sep 23, 20250.400.400.400.400.40-2,000
Sep 22, 20250.400.400.400.400.40-213
Sep 19, 20250.400.400.400.400.40-27
Sep 18, 20250.400.400.400.400.40-2.44%2,208
Sep 15, 20250.380.410.380.410.41-6,035
Sep 12, 20250.390.410.390.410.41-0.97%3,041
Sep 10, 20250.410.410.410.410.41-239
Sep 9, 20250.390.420.390.410.416.70%655
Sep 8, 20250.420.420.390.390.39-8.49%7,819
Sep 4, 20250.420.420.420.420.42-0.47%28
Sep 3, 20250.430.430.430.430.43-100
Sep 1, 20250.390.430.390.430.438.12%103,197
Aug 26, 20250.390.390.380.390.392.07%990
Aug 19, 20250.390.390.390.390.39-2.53%1,176
Aug 18, 20250.400.400.400.400.402.59%10
Aug 12, 20250.390.400.390.390.39-1.03%5,652
Aug 11, 20250.390.390.390.390.39-2.01%328
Aug 8, 20250.400.400.400.400.403.11%7
Aug 7, 20250.390.390.390.390.39-3.50%2,000
Aug 6, 20250.400.400.390.400.40-4,100
Aug 5, 20250.400.400.400.400.40-0.50%85
Aug 4, 20250.390.400.390.400.403.08%890
Aug 1, 20250.390.390.390.390.39-2.99%5,000
Jul 31, 20250.390.400.390.400.400.50%50,928
Jul 30, 20250.390.400.390.400.40-0.99%112,970
Jul 28, 20250.400.400.400.400.40-545
Jul 25, 20250.390.400.390.400.401.51%11,724
Jul 24, 20250.390.400.390.400.40-779
Jul 22, 20250.400.400.400.400.401.53%2
Jul 21, 20250.390.390.390.390.390.51%2,500
Jul 18, 20250.380.390.380.390.39-2.01%10,007
Jul 17, 20250.380.400.380.400.40-8
Jul 16, 20250.410.410.380.400.40-2.93%36,160
Jul 15, 20250.380.410.380.410.417.89%25,900
Jul 14, 20250.380.380.380.380.38-3,100
Jul 11, 20250.370.380.370.380.381.60%4,896
Jul 10, 20250.370.370.370.370.37-500
Jul 9, 20250.370.370.370.370.37-13,550
Jul 8, 20250.360.370.360.370.373.89%17,695
Jul 7, 20250.360.360.360.360.36-3.74%3,400
Jul 4, 20250.370.370.360.370.370.54%9,386
Jul 3, 20250.370.370.370.370.370.54%10
Jul 1, 20250.360.370.360.370.372.21%12,470
Jun 30, 20250.360.360.350.360.36-1,271
Jun 27, 20250.360.360.360.360.361.69%675
Jun 26, 20250.360.360.360.360.36-0.56%4,000
Jun 25, 20250.360.360.360.360.36-3,000
Jun 19, 20250.330.360.330.360.36-1.10%6,040
Jun 18, 20250.330.360.330.360.361.12%18,137
Jun 17, 20250.340.360.340.360.364.07%25,209
Jun 16, 20250.350.360.340.340.34-4.44%19,267
Jun 13, 20250.360.360.360.360.36-2.17%2,300
Jun 11, 20250.350.370.340.370.371.10%14,580
Jun 10, 20250.370.370.360.360.36-1.09%40,000
Jun 6, 20250.370.370.360.370.37-20,385
Jun 5, 20250.360.380.360.370.372.22%31,024