Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Jul 9, 2026, 11:30 AM CET
Umalis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -18.42% | 25 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 29 |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 150 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 39 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 130 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jun 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 22.22% | 10 |
| Jun 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.00% | 25 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30 |
| Jun 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.55% | 2,629 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 15.03% | 1,244 |
| Jun 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 47 |
| Jun 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 2 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 11.61% | 1,500 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 40 |
| 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 | - | - |