Umalis Group (EPA:MLUMG)
France · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
Aug 31, 2026, 4:30 PM CET
Umalis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |