Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 3.100
+0.100 (3.33%)
Jun 16, 2026, 4:30 PM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 640 |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 200 |
| Jun 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,500 |
| Jun 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 21.74% | 1,589 |
| Jun 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -16.06% | 2 |
| Jun 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | 500 |
| May 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 22, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 322 |
| May 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.42% | 1 |
| May 19, 2026 | 2.54 | 2.76 | 2.54 | 2.76 | 2.76 | 9.52% | 122 |
| May 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 1,246 |
| May 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 13, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | - | 564 |
| May 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -23.78% | 560 |
| May 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 30 |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.76% | 30 |
| May 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 31 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 21 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 1,530 |
| Apr 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 1,440 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,506 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,219 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 1,100 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 1,705 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 17, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 2,000 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 1,080 |
| Apr 15, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 591 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 385 |
| Apr 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 11.51% | 520 |
| Apr 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 9.45% | 47 |
| Apr 9, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 47 |
| Apr 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 7, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -9.35% | 47 |
| Apr 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |