Umbrella Global Energy, S.A. (BME:UMB)
Spain · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
At close: Oct 3, 2025
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 2,000 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,228 |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 30, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 1,717 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 399 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 3,000 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 1,335 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 19, 2025 | 3.72 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | 202 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 4,733 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,244 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 256 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 275 |
| Sep 9, 2025 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -0.51% | 6,483 |
| Sep 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 10,550 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 225 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 50 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 381 |