Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 24.40
-2.20 (-8.27%)
Last updated: Oct 20, 2025, 12:59 PM CET
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 10.83% | 483 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 210 |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 909 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 386 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.09% | 240 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 40 |
| Oct 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | 264 |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 9.52% | 6 |
| Oct 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 100 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 95 |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 15 |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 1,100 |
| Sep 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 255 |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 105 |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 105 |
| Sep 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 105 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 105 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 30 |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 30 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 30 |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 30 |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 300 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 300 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 7 |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 7 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 7 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 130 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 82 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | 5 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 24 |
| Sep 1, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -2.50% | 56 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 26 |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -11.11% | 26 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 10 |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | 10 |
| Aug 15, 2025 | 23.00 | 25.40 | 23.00 | 25.40 | 25.40 | -2.31% | 75 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Aug 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |