Umbrella Global Energy, S.A. (BME:UMB)
Spain · Delayed Price · Currency is EUR 3.360
0.00 (0.00%)
At close: Jan 16, 2026
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 12, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | - | 65 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | - | 34 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 1,000 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1,400 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 1,472 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 1,463 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 1,236 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 435 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.15% | 2,041 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 448 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,430 |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 1,422 |
| Dec 10, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 2,410 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.60 | 3.60 | - | 50 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 2,385 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.64 | - | 60 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 600 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,782 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,353 |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 13,363 |
| Nov 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 500 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 1,361 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 700 |