Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France flag France · Delayed Price · Currency is EUR
23.40
0.00 (0.00%)
At close: Sep 26, 2025

EPA:MLUAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.4023.4023.4023.4023.40-105
Sep 25, 202523.4023.4023.4023.4023.40-105
Sep 24, 202523.4023.4023.4023.4023.40-105
Sep 23, 202523.4023.4023.4023.4023.40-2.50%105
Sep 22, 202524.0024.0024.0024.0024.00--
Sep 19, 202524.0024.0024.0024.0024.00-30
Sep 18, 202524.0024.0024.0024.0024.00-30
Sep 17, 202524.0024.0024.0024.0024.00-30
Sep 16, 202524.0024.0024.0024.0024.000.84%30
Sep 15, 202523.8023.8023.8023.8023.80--
Sep 12, 202523.8023.8023.8023.8023.80-300
Sep 11, 202523.8023.8023.8023.8023.80-300
Sep 10, 202523.8023.8023.8023.8023.80-7
Sep 9, 202523.8023.8023.8023.8023.80-7
Sep 8, 202523.8023.8023.8023.8023.800.85%7
Sep 5, 202523.6023.6023.6023.6023.60-1.67%130
Sep 4, 202525.0025.0024.0024.0024.00-4.00%82
Sep 3, 202525.0025.0025.0025.0025.006.84%5
Sep 2, 202523.4023.4023.4023.4023.40-24
Sep 1, 202523.0023.4023.0023.4023.40-2.50%56
Aug 29, 202524.0024.0024.0024.0024.00-42
Aug 28, 202524.0024.0024.0024.0024.00-42
Aug 27, 202524.0024.0024.0024.0024.00-42
Aug 26, 202524.0024.0024.0024.0024.00-42
Aug 25, 202524.0024.0024.0024.0024.00-42
Aug 22, 202524.0024.0024.0024.0024.00-26
Aug 21, 202524.0024.0024.0024.0024.00-11.11%26
Aug 20, 202527.0027.0027.0027.0027.00-1
Aug 19, 202527.0027.0027.0027.0027.00-10
Aug 18, 202527.0027.0027.0027.0027.006.30%10
Aug 15, 202523.0025.4023.0025.4025.40-2.31%75
Aug 14, 202526.0026.0026.0026.0026.00-4
Aug 13, 202526.0026.0026.0026.0026.00-4
Aug 12, 202526.0026.0026.0026.0026.00-4
Aug 11, 202526.0026.0026.0026.0026.00-4
Aug 8, 202526.0026.0026.0026.0026.00-2.99%4
Aug 7, 202526.8026.8026.8026.8026.80-226
Aug 6, 202526.8026.8026.8026.8026.80-0.74%40
Aug 5, 202527.0027.0027.0027.0027.00-1.46%10
Aug 4, 202527.4027.4027.4027.4027.40-10
Aug 1, 202527.4027.4027.4027.4027.401.48%10
Jul 31, 202527.0027.0027.0027.0027.00-2
Jul 30, 202527.0027.0027.0027.0027.00-2
Jul 29, 202527.0027.0027.0027.0027.00-3.57%2
Jul 28, 202528.0028.0028.0028.0028.001.45%124
Jul 25, 202527.6027.6027.6027.6027.60-35
Jul 24, 202527.6027.6027.6027.6027.60-35
Jul 23, 202527.0027.6027.0027.6027.60-1.43%35
Jul 22, 202528.0028.0028.0028.0028.003.70%45
Jul 21, 202527.0027.0027.0027.0027.00-3.57%2