Unimer SA (CBSE:UMR)
Morocco
· Delayed Price · Currency is MAD 159.00
0.00 (0.00%)
At close: Dec 1, 2025
Unimer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 22 |
| Aug 19, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 7 |
| Aug 18, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 2 |
| Aug 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 16 |
| Aug 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 7 |
| Aug 11, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 9 |
| Aug 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Aug 7, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 22 |
| Aug 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 3 |
| Aug 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 8 |
| Aug 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 13 |
| Aug 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 4 |
| Jul 31, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5 |
| Jul 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 3 |
| Jul 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Jul 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 25 |
| Jul 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 21 |
| Jul 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5 |
| Jul 21, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2 |
| Jul 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 1 |
| Jul 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,002 |
| Jul 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 114 |
| Jul 14, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11 |
| Jul 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 525 |
| Jul 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 150 |
| Jul 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 5 |
| Jul 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 3 |
| Jul 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11 |
| Jun 26, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1 |
| Jun 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 5 |
| Jun 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 22 |
| Jun 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 20 |
| Jun 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.64% | 3,500 |
| Jun 5, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -5.99% | 2 |
| Jun 4, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 7 |
| Jun 3, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 5.75% | 25 |