Umbrella Global Energy, S.A. (BME:UMB)
Spain flag Spain · Delayed Price · Currency is EUR
3.720
+0.060 (1.64%)
Last updated: Oct 27, 2025, 9:00 AM CET

Umbrella Global Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.723.723.723.723.721.64%1,700
Oct 24, 20253.603.663.603.663.661.10%1,610
Oct 23, 20253.623.623.623.623.620.56%300
Oct 22, 20253.603.603.603.603.600.56%2,478
Oct 21, 20253.583.583.583.583.58--
Oct 20, 20253.563.583.563.583.581.70%1,750
Oct 17, 20253.503.523.503.523.521.15%2,851
Oct 16, 20253.463.483.463.483.481.16%2,878
Oct 15, 20253.443.443.443.443.440.58%1,450
Oct 14, 20253.423.423.423.423.420.59%444
Oct 13, 20253.423.423.403.403.40-0.58%2,259
Oct 10, 20253.423.423.423.423.420.59%1,000
Oct 9, 20253.543.543.403.403.40-3.41%1,500
Oct 8, 20253.703.703.523.523.52-7.37%2,881
Oct 7, 20253.803.803.803.803.80--
Oct 6, 20253.803.803.803.803.80-2,391
Oct 3, 20253.803.803.803.803.80-0.52%2,000
Oct 2, 20253.823.823.823.823.82-1,228
Oct 1, 20253.823.823.823.823.82--
Sep 30, 20253.803.823.803.823.821.06%1,717
Sep 29, 20253.783.783.783.783.78--
Sep 26, 20253.783.783.783.783.78-399
Sep 25, 20253.783.783.783.783.781.07%3,000
Sep 24, 20253.743.743.743.743.74--
Sep 23, 20253.743.743.743.743.740.54%1,335
Sep 22, 20253.723.723.723.723.72--
Sep 19, 20253.723.903.723.723.72-4.62%202
Sep 18, 20253.903.903.903.903.90-4,733
Sep 17, 20253.903.903.903.903.90-5,244
Sep 16, 20253.903.903.903.903.90--
Sep 15, 20253.903.903.903.903.90--
Sep 12, 20253.903.903.903.903.90--
Sep 11, 20253.903.903.903.903.90-256
Sep 10, 20253.903.903.903.903.90-1.02%275
Sep 9, 20254.144.143.943.943.94-0.51%6,483
Sep 8, 20253.963.963.963.963.961.54%10,550
Sep 5, 20253.903.903.903.903.90-225
Sep 4, 20253.903.903.903.903.90--
Sep 3, 20253.903.903.903.903.90--
Sep 2, 20253.903.903.903.903.90--
Sep 1, 20253.903.903.903.903.90--
Aug 29, 20253.903.903.903.903.90--
Aug 28, 20253.903.903.903.903.90--
Aug 27, 20253.903.903.903.903.90--
Aug 26, 20253.903.903.903.903.90--
Aug 25, 20253.903.903.903.903.90--
Aug 22, 20253.903.903.903.903.90--
Aug 21, 20253.903.903.903.903.90-50
Aug 20, 20253.903.903.903.903.90--
Aug 19, 20253.903.903.903.903.90--