Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 2.500
0.00 (0.00%)
May 13, 2026, 4:30 PM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 729 |
| Mar 31, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 500 |
| Mar 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 515 |
| Mar 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 47 |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 500 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 127 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 362 |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 6.98% | 485 |
| Mar 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1,679 |
| Mar 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 9.32% | 2,010 |
| Feb 27, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |