Umbrella Global Energy, S.A. (UMB) Price History
Daily open, high, low, close and volume for Umbrella Global Energy, S.A. (UMB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-10-08 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-10-07 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-10-06 | €3.00 | €3.00 | €3.00 | €2.98 | 16 |
| 2026-10-05 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-10-02 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-10-01 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-09-30 | €2.98 | €2.98 | €2.98 | €2.98 | 1,500 |
| 2026-09-29 | €3.00 | €3.00 | €3.00 | €3.00 | 2,837 |
| 2026-09-28 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-25 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-24 | €3.04 | €3.04 | €3.04 | €3.06 | 100 |
| 2026-09-23 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-22 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-21 | €3.06 | €3.06 | €3.06 | €3.06 | 1,398 |
| 2026-09-18 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-17 | €3.08 | €3.08 | €3.08 | €3.08 | 486 |
| 2026-09-16 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-15 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-14 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-11 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-10 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-09 | €3.08 | €3.08 | €3.08 | €3.08 | 1,500 |
| 2026-09-08 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-07 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-04 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-03 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-02 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-01 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-31 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-28 | €3.08 | €3.08 | €3.08 | €3.08 | 1,000 |
| 2026-08-27 | €3.10 | €3.10 | €3.10 | €3.10 | 1,614 |
| 2026-08-26 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-25 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-24 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-21 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-20 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-19 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-18 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-17 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-14 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-13 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-12 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-11 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-10 | €3.10 | €3.10 | €3.10 | €3.12 | 2 |
| 2026-08-07 | €3.12 | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-06 | €3.12 | €3.12 | €3.12 | €3.12 | 1,000 |
| 2026-08-05 | €3.14 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-08-04 | €3.14 | €3.14 | €3.14 | €3.14 | 1,000 |
| 2026-08-03 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-31 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-30 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-29 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-28 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-27 | €3.16 | €3.16 | €3.16 | €3.16 | 1,351 |
| 2026-07-24 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-23 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-22 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-21 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-20 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-17 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-16 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-15 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-14 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-13 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-10 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-09 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-08 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-07 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-06 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-03 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-02 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-07-01 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-06-30 | €3.16 | €3.16 | €3.16 | €3.18 | 128 |
| 2026-06-29 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-06-26 | €3.18 | €3.18 | €3.18 | €3.18 | 0 |
| 2026-06-25 | €3.18 | €3.18 | €3.18 | €3.18 | 497 |
| 2026-06-24 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-23 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-22 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-19 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-18 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-17 | €3.18 | €3.18 | €3.18 | €3.20 | 11 |
| 2026-06-16 | €3.20 | €3.20 | €3.20 | €3.20 | 1,568 |
| 2026-06-15 | €3.22 | €3.22 | €3.22 | €3.22 | 250 |
| 2026-06-12 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-11 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-10 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-09 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-08 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-05 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-04 | €3.18 | €3.18 | €3.18 | €3.20 | 120 |
| 2026-06-03 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-02 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-01 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-29 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-28 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-27 | €3.18 | €3.18 | €3.18 | €3.20 | 80 |
| 2026-05-26 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-25 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-22 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-21 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-20 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-19 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-18 | €3.22 | €3.22 | €3.22 | €3.20 | 100 |
| 2026-05-15 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-14 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-13 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-05-12 | €3.20 | €3.20 | €3.20 | €3.20 | 1,000 |
| 2026-05-11 | €3.22 | €3.22 | €3.22 | €3.22 | 1,500 |
| 2026-05-08 | €3.24 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-05-07 | €3.24 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-05-06 | €3.24 | €3.24 | €3.24 | €3.24 | 800 |
| 2026-05-05 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-05-04 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-30 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-29 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-28 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-27 | €3.28 | €3.28 | €3.28 | €3.26 | 100 |
| 2026-04-24 | €3.24 | €3.24 | €3.24 | €3.26 | 5 |
| 2026-04-23 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-22 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-21 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-20 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-17 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-16 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-15 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-14 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-13 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-10 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-09 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-08 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-07 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-02 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-04-01 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-31 | €3.24 | €3.24 | €3.24 | €3.26 | 60 |
| 2026-03-30 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-27 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-26 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-25 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-24 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-23 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-20 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-19 | €3.26 | €3.26 | €3.26 | €3.26 | 0 |
| 2026-03-18 | €3.28 | €3.28 | €3.28 | €3.26 | 4 |
| 2026-03-17 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-03-16 | €3.36 | €3.36 | €3.36 | €3.36 | 300 |
| 2026-03-13 | €3.34 | €3.34 | €3.34 | €3.34 | 2,000 |
| 2026-03-12 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-11 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-10 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-09 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-06 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-05 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-03-04 | €3.28 | €3.28 | €3.28 | €3.28 | 1,000 |
| 2026-03-03 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-03-02 | €3.30 | €3.30 | €3.30 | €3.30 | 500 |
| 2026-02-27 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-26 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-25 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-24 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-23 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-20 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-19 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-18 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-02-17 | €3.28 | €3.28 | €3.28 | €3.28 | 490 |
| 2026-02-16 | €3.32 | €3.32 | €3.30 | €3.30 | 3,000 |
| 2026-02-13 | €3.36 | €3.36 | €3.34 | €3.34 | 4,480 |
| 2026-02-12 | €3.40 | €3.40 | €3.40 | €3.40 | 800 |
| 2026-02-11 | €3.38 | €3.38 | €3.38 | €3.38 | 1,486 |
| 2026-02-10 | €3.38 | €3.38 | €3.38 | €3.36 | 30 |
| 2026-02-09 | €3.34 | €3.34 | €3.34 | €3.36 | 50 |
| 2026-02-06 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-02-05 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-02-04 | €3.36 | €3.36 | €3.36 | €3.36 | 100 |
| 2026-02-03 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-02-02 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-30 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-29 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-28 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-27 | €3.36 | €3.36 | €3.36 | €3.36 | 18,182 |
| 2026-01-26 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-23 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-22 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-21 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-20 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-19 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-16 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-15 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-14 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-13 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-12 | €3.34 | €3.34 | €3.34 | €3.36 | 65 |
| 2026-01-09 | €3.34 | €3.34 | €3.34 | €3.36 | 34 |
| 2026-01-08 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-07 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-01-06 | €3.36 | €3.36 | €3.36 | €3.36 | 1,000 |
| 2026-01-05 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-01-02 | €3.38 | €3.38 | €3.38 | €3.38 | 1,400 |
| 2025-12-31 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2025-12-30 | €3.40 | €3.40 | €3.40 | €3.40 | 1,472 |
| 2025-12-29 | €3.42 | €3.42 | €3.42 | €3.42 | 1,463 |
| 2025-12-24 | €3.44 | €3.44 | €3.44 | €3.44 | 1,236 |
| 2025-12-23 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2025-12-22 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2025-12-19 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2025-12-18 | €3.46 | €3.46 | €3.46 | €3.46 | 435 |
| 2025-12-17 | €3.46 | €3.46 | €3.44 | €3.44 | 2,041 |
| 2025-12-16 | €3.48 | €3.48 | €3.48 | €3.48 | 448 |
| 2025-12-15 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2025-12-12 | €3.50 | €3.50 | €3.50 | €3.50 | 1,430 |
| 2025-12-11 | €3.52 | €3.52 | €3.52 | €3.52 | 1,422 |
| 2025-12-10 | €3.58 | €3.58 | €3.54 | €3.54 | 2,410 |
| 2025-12-09 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-12-08 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-12-05 | €3.62 | €3.62 | €3.62 | €3.60 | 50 |
| 2025-12-04 | €3.62 | €3.62 | €3.60 | €3.60 | 2,385 |
| 2025-12-03 | €3.62 | €3.62 | €3.62 | €3.64 | 60 |
| 2025-12-02 | €3.66 | €3.66 | €3.64 | €3.64 | 600 |
| 2025-12-01 | €3.68 | €3.68 | €3.68 | €3.68 | 0 |
| 2025-11-28 | €3.68 | €3.68 | €3.68 | €3.68 | 0 |
| 2025-11-27 | €3.68 | €3.68 | €3.68 | €3.68 | 1,782 |
| 2025-11-26 | €3.70 | €3.70 | €3.70 | €3.70 | 1,353 |
| 2025-11-25 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-24 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-21 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-20 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-19 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-18 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-17 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-14 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-13 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-12 | €3.72 | €3.72 | €3.72 | €3.72 | 13,363 |
| 2025-11-11 | €3.74 | €3.74 | €3.74 | €3.74 | 0 |
| 2025-11-10 | €3.74 | €3.74 | €3.74 | €3.74 | 500 |
| 2025-11-07 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-06 | €3.72 | €3.72 | €3.72 | €3.72 | 1,361 |
| 2025-11-05 | €3.70 | €3.70 | €3.70 | €3.70 | 700 |
| 2025-11-04 | €3.76 | €3.76 | €3.72 | €3.72 | 4,861 |
| 2025-11-03 | €3.78 | €3.78 | €3.78 | €3.78 | 0 |
| 2025-10-31 | €3.78 | €3.78 | €3.78 | €3.78 | 0 |
| 2025-10-30 | €3.78 | €3.78 | €3.78 | €3.78 | 5,290 |
| 2025-10-29 | €3.78 | €3.80 | €3.78 | €3.80 | 1,494 |
| 2025-10-28 | €3.74 | €3.76 | €3.74 | €3.76 | 4,038 |
| 2025-10-27 | €3.72 | €3.72 | €3.72 | €3.72 | 1,700 |
| 2025-10-24 | €3.60 | €3.66 | €3.60 | €3.66 | 1,610 |
| 2025-10-23 | €3.62 | €3.62 | €3.62 | €3.62 | 300 |
| 2025-10-22 | €3.60 | €3.60 | €3.60 | €3.60 | 2,478 |
| 2025-10-21 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-20 | €3.56 | €3.58 | €3.56 | €3.58 | 1,750 |
| 2025-10-17 | €3.50 | €3.52 | €3.50 | €3.52 | 2,851 |
| 2025-10-16 | €3.46 | €3.48 | €3.46 | €3.48 | 2,878 |
| 2025-10-15 | €3.44 | €3.44 | €3.44 | €3.44 | 1,450 |
| 2025-10-14 | €3.42 | €3.42 | €3.42 | €3.42 | 444 |
| 2025-10-13 | €3.42 | €3.42 | €3.40 | €3.40 | 2,259 |
| 2025-10-10 | €3.42 | €3.42 | €3.42 | €3.42 | 1,000 |
| 2025-10-09 | €3.54 | €3.54 | €3.40 | €3.40 | 1,500 |