Umbrella Global Energy, S.A. (BME:UMB)
Spain · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
Apr 7, 2026, 4:00 PM CET
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.26 | - | 60 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.26 | 3.26 | - | 4 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | 0.60% | 300 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | 1.83% | 2,000 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | -0.61% | 1,000 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | - | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 0.61% | 500 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | -0.61% | 490 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.19 | -1.20% | 3,000 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.23 | -1.76% | 4,480 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 0.59% | 800 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | 0.60% | 1,486 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.38 | 3.36 | 3.25 | - | 30 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.25 | - | 50 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | 100 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | 18,182 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |