Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 3.740
+0.040 (1.08%)
Apr 17, 2026, 5:05 PM CET
Umalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 170 |
| Feb 25, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 19.19% | 400 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 22.22% | 21 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -18.18% | 20 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 12, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 1,590 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | 10 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 1,000 |
| Feb 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.18% | 659 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 11 |