Skip to main content
Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia flag Tunisia · Delayed Price · Currency is TND
8.80
-0.20 (-2.22%)
At close: Dec 5, 2025

BVMT:UMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.098.658.808.80-2.22%40,209
Dec 4, 20258.979.158.939.009.000.78%71,233
Dec 3, 20258.658.938.648.938.933.36%89,931
Dec 2, 20258.508.688.508.648.641.65%32,429
Dec 1, 20258.588.708.468.508.50-60,560
Nov 28, 20258.408.568.288.508.501.80%46,244
Nov 27, 20258.388.408.278.358.35-0.36%11,064
Nov 26, 20258.448.458.288.388.38-0.71%11,791
Nov 25, 20258.448.448.258.448.440.48%22,256
Nov 24, 20258.508.508.308.408.40-1.18%11,802
Nov 21, 20258.608.608.298.508.50-0.93%46,126
Nov 20, 20258.598.688.508.588.58-52,943
Nov 19, 20258.408.588.408.588.583.00%57,506
Nov 18, 20258.128.338.128.338.332.33%62,521
Nov 17, 20258.108.157.908.148.141.88%76,951
Nov 14, 20257.958.107.907.997.99-68,933
Nov 13, 20258.008.007.937.997.990.38%23,147
Nov 12, 20257.958.057.907.967.96-7,997
Nov 11, 20258.008.007.927.967.96-1.12%9,563
Nov 10, 20258.058.057.958.058.05-0.49%22,142
Nov 7, 20258.038.127.958.098.090.62%17,477
Nov 6, 20257.978.207.968.048.04-18,165
Nov 5, 20258.008.107.968.048.04-0.74%17,173
Nov 4, 20258.008.117.968.108.10-0.12%16,444
Nov 3, 20258.018.117.978.118.11-0.37%17,204
Oct 31, 20258.198.198.008.148.14-0.61%13,035
Oct 30, 20258.248.248.008.198.19-6,512
Oct 29, 20258.138.258.008.198.190.61%71,651
Oct 28, 20258.198.207.978.148.14-14,592
Oct 27, 20258.008.347.958.148.140.49%66,932
Oct 24, 20258.048.347.908.108.101.25%59,243
Oct 23, 20257.988.057.968.008.000.25%15,978
Oct 22, 20258.098.097.957.987.98-0.87%19,394
Oct 21, 20258.208.207.988.058.05-1.83%20,354
Oct 20, 20258.228.238.088.208.201.36%24,285
Oct 17, 20258.258.258.088.098.09-1.94%16,932
Oct 16, 20258.208.278.068.258.25-0.24%48,068
Oct 14, 20258.308.378.178.278.27-0.24%22,603
Oct 13, 20258.438.438.238.298.29-1.66%8,902
Oct 10, 20258.458.458.308.438.43-0.24%18,801
Oct 9, 20258.368.458.358.458.45-18,006
Oct 8, 20258.458.458.408.458.45-0.59%9,236
Oct 7, 20258.458.508.358.508.50-0.35%6,054
Oct 6, 20258.588.588.418.538.531.55%14,714
Oct 3, 20258.458.458.408.408.40-0.83%13,883
Oct 2, 20258.438.598.418.478.47-1.40%15,865
Oct 1, 20258.598.608.448.598.590.47%5,521
Sep 30, 20258.588.608.458.558.55-0.35%23,604
Sep 29, 20258.638.638.518.588.58-0.46%8,014
Sep 26, 20258.578.708.528.628.62-0.12%6,065
Sep 25, 20258.568.648.568.638.63-0.80%4,915
Sep 24, 20258.658.708.558.708.70-28,990
Sep 23, 20258.758.798.658.708.70-0.57%8,053
Sep 22, 20258.858.858.758.758.75-0.46%9,770
Sep 19, 20258.858.858.768.798.79-0.68%20,589
Sep 18, 20258.908.998.798.858.851.49%54,551
Sep 17, 20258.589.008.458.728.722.59%1,115,741
Sep 16, 20258.458.598.458.508.500.35%31,544
Sep 15, 20258.458.538.458.478.47-0.12%18,268
Sep 12, 20258.508.508.408.488.480.36%20,539
Sep 11, 20258.458.508.438.458.45-22,273
Sep 10, 20258.558.608.428.458.45-1.17%23,393
Sep 9, 20258.458.708.448.558.551.18%73,091
Sep 8, 20258.758.808.448.458.45-2.87%314,639
Sep 5, 20258.808.808.608.708.70-0.91%8,808
Sep 3, 20258.648.808.578.788.781.62%45,427
Sep 2, 20258.708.718.308.648.64-0.80%1,324,027
Sep 1, 20258.708.758.668.718.710.11%8,038
Aug 29, 20258.798.798.658.708.70-9,170
Aug 28, 20258.778.778.698.708.70-0.57%26,735
Aug 27, 20258.698.858.698.758.751.27%27,965
Aug 26, 20258.878.878.608.648.64-5.05%21,461
Aug 25, 20258.909.208.909.108.531.11%42,361
Aug 22, 20259.009.018.909.008.44-65,301
Aug 21, 20258.959.048.809.008.440.11%52,441
Aug 20, 20258.989.008.928.998.43-0.66%18,054
Aug 19, 20259.009.058.989.058.48-0.55%31,808
Aug 18, 20259.099.148.959.108.53-0.55%45,898
Aug 15, 20259.109.208.999.158.580.55%124,360
Aug 14, 20259.409.408.999.108.53-3.19%613,816
Aug 12, 20259.559.609.309.408.81-1.36%150,918
Aug 11, 20259.389.539.389.538.931.60%57,513
Aug 8, 20259.359.409.279.388.790.86%16,350
Aug 7, 20259.359.359.249.308.72-0.53%14,324
Aug 6, 20259.409.459.359.358.76-0.53%16,813
Aug 5, 20259.309.509.309.408.811.08%35,615
Aug 4, 20259.259.509.259.308.720.54%35,427
Aug 1, 20259.309.509.239.258.670.22%109,556
Jul 31, 20259.109.299.059.238.651.99%121,342
Jul 30, 20259.159.159.009.058.48-0.55%51,265
Jul 29, 20259.119.239.099.108.53-0.55%72,376
Jul 28, 20259.279.279.159.158.58-1.08%34,996
Jul 24, 20258.809.258.809.258.675.35%126,126
Jul 23, 20258.808.808.708.788.230.34%11,132
Jul 22, 20258.728.808.728.758.201.74%120,982
Jul 21, 20258.408.638.408.608.062.38%21,072
Jul 18, 20258.478.478.408.407.870.60%571
Jul 17, 20258.498.498.358.357.83-1.65%3,740
Jul 16, 20258.458.508.408.497.96-0.12%9,568
Jul 15, 20258.458.508.428.507.97-18,214