Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
Aug 6, 2026, 11:30 AM CET
Umalis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 1 |
| Aug 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 15.91% | 100 |
| Jul 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -14.84% | 12 |
| Jul 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 68 |
| Jul 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | 100 |
| Jul 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| 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 | - | - |