Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
At close: Oct 16, 2026
Umalis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -20.00% | 160 |
| Oct 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,001 |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 126 |
| Aug 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 10.40% | 5,000 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 10.19% | 3,620 |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -9.77% | 300 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 9.43% | 2,700 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.00% | 1,101 |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 19.05% | 6 |
| Aug 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -16.00% | 1,500 |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |