Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 23.60
-0.40 (-1.67%)
At close: Sep 5, 2025
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -1.67% | 130 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | - | -4.00% | 82 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6.84% | 5 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 24 |
| Sep 1, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | - | -2.50% | 56 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 42 |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -11.11% | 26 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 1 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6.30% | 10 |
| Aug 15, 2025 | 23.00 | 25.40 | 23.00 | 25.40 | - | -2.31% | 75 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Aug 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.99% | 4 |
| Aug 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 226 |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.74% | 40 |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | 10 |
| Aug 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | 10 |
| Aug 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1.48% | 10 |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -3.57% | 2 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | 124 |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Jul 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Jul 23, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | - | -1.43% | 35 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3.70% | 45 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -3.57% | 2 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Jul 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7.69% | 16 |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Jul 15, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | - | - | 11 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6.56% | 20 |
| Jul 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | 2,000 |
| Jul 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | - |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -1.63% | 50 |
| Jul 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | - |
| Jul 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -1.60% | 48 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 4 |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.46% | 60 |
| Jul 2, 2025 | 22.40 | 24.40 | 22.40 | 24.40 | - | - | 49 |
| Jul 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 20 |
| Jun 30, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | - | 10.91% | 46 |