Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Sep 11, 2025, 11:30 AM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -9.50% | 1 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 3 |
| Aug 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 10.49% | 6 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -9.50% | 749 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 6 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 250 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 5,000 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 200 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |