Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 45.00
+0.80 (1.81%)
At close: Jun 2, 2026
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 712 |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 112 |
| May 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 16.32% | 438 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 170 |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 306 |
| May 22, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | 11.05% | 170 |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 505 |
| May 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 27 |
| May 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 110 |
| May 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 68 |
| May 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 115 |
| May 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 252 |
| May 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 91 |
| May 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 9 |
| May 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.55% | 12 |
| May 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Apr 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Apr 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 27 |
| Apr 28, 2026 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | -1.50% | 214 |
| Apr 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 26 |
| Apr 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Apr 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Apr 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6.22% | 26 |
| Apr 20, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | -2.03% | 164 |
| Apr 17, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -6.19% | 167 |
| Apr 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 5 |
| Apr 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Apr 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 8.63% | 12 |
| Apr 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 200 |
| Apr 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -8.41% | 167 |
| Apr 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Apr 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 48 |
| Apr 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 1, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 7.50% | 19 |
| Mar 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 30, 2026 | 43.60 | 43.60 | 40.00 | 40.00 | 40.00 | 2.56% | 78 |
| Mar 27, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -2.99% | 146 |
| Mar 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 20 |
| Mar 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 148 |
| Mar 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -10.05% | 47 |
| Mar 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |