Umbrella Global Energy, S.A. (BME:UMB)
Spain
· Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
Apr 28, 2026, 4:00 PM CET
Umbrella Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.28 | 3.28 | 3.28 | 3.26 | 3.26 | - | 100 |
| Apr 24, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.26 | - | 5 |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.26 | - | 60 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.26 | 3.26 | - | 4 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | 0.60% | 300 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | 1.83% | 2,000 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | -0.61% | 1,000 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | - | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 0.61% | 500 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - | - |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | -0.61% | 490 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.19 | -1.20% | 3,000 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.23 | -1.76% | 4,480 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 0.59% | 800 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | 0.60% | 1,486 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.38 | 3.36 | 3.25 | - | 30 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.25 | - | 50 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | 100 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | 18,182 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 12, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.25 | - | 65 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.25 | - | 34 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | - | - |
| Jan 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | -0.59% | 1,000 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | - | - |
| Jan 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.59% | 1,400 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -0.58% | 1,472 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.31 | -0.58% | 1,463 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.33 | -0.58% | 1,236 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | - | - |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | - | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | - | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | 0.58% | 435 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.33 | -1.15% | 2,041 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -0.57% | 448 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | - | - |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -0.57% | 1,430 |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -0.56% | 1,422 |
| Dec 10, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.43 | -1.67% | 2,410 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | - | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | - | - |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.60 | 3.48 | - | 50 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.48 | -1.10% | 2,385 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.52 | - | 60 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.52 | -1.09% | 600 |