Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France · Delayed Price · Currency is EUR 41.00
0.00 (0.00%)
At close: Apr 24, 2026
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.29% | 4 |
| Mar 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.14% | 206 |
| Mar 16, 2026 | 41.00 | 41.00 | 39.20 | 39.20 | 39.20 | -4.39% | 226 |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 500 |
| Mar 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 30 |
| Mar 11, 2026 | 44.00 | 44.00 | 40.60 | 40.60 | 40.60 | -7.73% | 125 |
| Mar 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 150 |
| Mar 9, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 10.84% | 423 |
| Mar 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 5, 2026 | 45.00 | 45.00 | 40.60 | 40.60 | 40.60 | -8.97% | 1,088 |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -9.72% | 25 |
| Mar 3, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | 4 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 110 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | 1 |
| Feb 25, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -3.60% | 106 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 1,980 |
| Feb 20, 2026 | 49.60 | 49.60 | 46.00 | 46.00 | 46.00 | -3.36% | 523 |
| Feb 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | 6 |
| Feb 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -7.06% | 29 |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 120 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20 |
| Feb 12, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - | 2,857 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 115 |