Umbrella Global Energy, S.A. (BME:UMB)
Spain
· Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
Mar 3, 2026, 4:00 PM CET
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 500 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 490 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.20% | 3,000 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.76% | 4,480 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 800 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 1,486 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.38 | 3.36 | 3.36 | - | 30 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | - | 50 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Feb 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 100 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 18,182 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 12, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | - | 65 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | - | 34 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 1,000 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1,400 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 1,472 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 1,463 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 1,236 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 435 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.15% | 2,041 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 448 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,430 |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 1,422 |
| Dec 10, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 2,410 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| 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 |