Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 27.00
-1.00 (-3.57%)
At close: Jul 29, 2025, 5:30 PM CET
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Jun 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Jun 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -19.12% | 20 |
| Jun 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Jun 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | 4 |
| Jun 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | 20 |
| Jun 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Jun 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 8.80% | 100 |
| Jun 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jun 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jun 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 6 |
| Jun 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.46% | 15 |
| Jun 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jun 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 8.93% | 100 |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 111 |
| Jun 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 415 |
| Jun 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Jun 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Jun 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| May 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| May 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| May 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 5.66% | 50 |
| May 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| May 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| May 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| May 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |