Umbrella Global Energy, S.A. (BME:UMB)
Spain
· Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
At close: Dec 5, 2025
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.60 | 3.60 | - | 50 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 2,385 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.64 | - | 60 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 600 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,782 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,353 |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 13,363 |
| Nov 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 500 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 1,361 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 700 |
| Nov 4, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.59% | 4,861 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 5,290 |
| Oct 29, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | 1,494 |
| Oct 28, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.08% | 4,038 |
| Oct 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | 1,700 |
| Oct 24, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 1,610 |
| Oct 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 300 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 2,478 |
| Oct 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 20, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.70% | 1,750 |
| Oct 17, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.15% | 2,851 |
| Oct 16, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1.16% | 2,878 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 1,450 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 444 |
| Oct 13, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 2,259 |
| Oct 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1,000 |
| Oct 9, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -3.41% | 1,500 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -7.37% | 2,881 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,391 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 2,000 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,228 |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 30, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 1,717 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 399 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 3,000 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 1,335 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 19, 2025 | 3.72 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | 202 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 4,733 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,244 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 256 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 275 |
| Sep 9, 2025 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -0.51% | 6,483 |
| Sep 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 10,550 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 225 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 50 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 381 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,189 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 624 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,500 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |