Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 46.00
+3.80 (9.00%)
At close: Jan 9, 2026
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.00% | 631 |
| Jan 8, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -6.22% | 255 |
| Jan 7, 2026 | 51.00 | 51.00 | 45.00 | 45.00 | 45.00 | -11.76% | 47 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 193 |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 20.85% | 125 |
| Jan 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | 22 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 328 |
| Dec 29, 2025 | 45.00 | 45.00 | 41.80 | 41.80 | 41.80 | -7.11% | 70 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 2 |
| Dec 23, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -2.59% | 925 |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.45% | 50 |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2 |
| Dec 18, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 0.46% | 114 |
| Dec 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 94 |
| Dec 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 31 |
| Dec 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 11.11% | 46 |
| Dec 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 300 |
| Dec 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 2 |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 214 |
| Dec 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 243 |
| Dec 8, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 85 |
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | 25 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 7 |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 153 |
| Dec 1, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | 618 |
| Nov 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 377 |
| Nov 27, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.50% | 202 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 140 |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 424 |
| Nov 21, 2025 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | -1.90% | 361 |
| Nov 20, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 2.44% | 464 |
| Nov 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 755 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.95% | 137 |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 380 |
| Nov 14, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 6.32% | 1,023 |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 872 |
| Nov 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 464 |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 665 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 455 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -5.14% | 216 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 289 |
| Nov 5, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 5.42% | 273 |
| Nov 4, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.75% | 204 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 94 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 472 |
| Oct 30, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 411 |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | 873 |