Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 1.700
-0.010 (-0.58%)
Nov 7, 2025, 11:30 AM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 554 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.67% | 4,800 |
| Oct 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 6, 2025 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | 3.12% | 76 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,500 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.61% | 1,234 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 15.48% | 6 |
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -13.41% | 2 |
| Sep 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 280 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 12 |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |