Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 1.710
0.00 (0.00%)
Dec 19, 2025, 5:02 PM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 500 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -13.20% | 500 |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 30 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 15.20% | 100 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -28.75% | 1,109 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | 90 |
| Nov 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 28.42% | 701 |
| Nov 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.11% | 1,500 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 500 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 4 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 5 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 800 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1 |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 4 |
| Nov 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -9.52% | 254 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 11.18% | 10 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 502 |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -9.52% | 43 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 11.18% | 10 |
| Oct 27, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -7.10% | 2,553 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 23, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 7.65% | 621 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,049 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 5,823 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |