Umbrella Global Energy, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.810	1.830	1.810	1.810	1.810	275
2026-10-15	1.810	1.810	1.810	1.810	1.810	2,519
2026-10-14	1.810	1.820	1.810	1.820	1.820	4,082
2026-10-13	1.810	1.810	1.810	1.810	1.810	30,528
2026-10-12	1.810	1.810	1.810	1.810	1.810	30,528
2026-10-09	1.780	1.780	1.780	1.780	1.780	3,000
2026-10-08	1.800	1.800	1.800	1.800	1.800	1,000
2026-10-07	1.800	1.800	1.800	1.800	1.800	1,000
2026-10-06	1.790	1.790	1.790	1.790	1.790	8,605
2026-10-05	1.810	1.810	1.790	1.790	1.790	2,129
2026-10-02	1.810	1.810	1.810	1.810	1.810	1,987
2026-10-01	1.810	1.810	1.810	1.810	1.810	120
2026-09-30	1.830	1.830	1.810	1.810	1.810	19
2026-09-29	1.810	1.810	1.810	1.810	1.810	30
2026-09-28	1.840	1.840	1.810	1.810	1.810	30
2026-09-25	1.840	1.840	1.810	1.810	1.810	32
2026-09-24	1.810	1.810	1.810	1.810	1.810	54,513
2026-09-23	1.810	1.810	1.810	1.810	1.810	54,513
2026-09-22	1.810	1.810	1.810	1.810	1.810	54,513
2026-09-21	1.740	1.810	1.740	1.810	1.810	54,513
2026-09-18	1.730	1.730	1.730	1.730	1.730	150
2026-09-17	1.730	1.730	1.730	1.730	1.730	150
2026-09-16	1.810	1.810	1.730	1.730	1.730	150
2026-09-15	1.730	1.730	1.730	1.730	1.730	0
2026-09-14	1.810	1.810	1.730	1.730	1.730	1
2026-09-11	1.730	1.730	1.730	1.730	1.730	0
2026-09-10	2.980	2.980	2.980	2.980	1.739	330
2026-09-09	2.980	2.980	2.980	2.980	1.739	23,866
2026-09-08	2.960	3.020	2.960	3.020	1.763	3,596
2026-09-07	2.980	2.980	2.980	2.980	1.739	0
2026-09-04	2.960	2.980	2.960	2.980	1.739	20,050
2026-09-03	3.060	3.060	3.060	3.060	1.786	0
2026-09-02	3.060	3.060	3.060	3.060	1.786	0
2026-09-01	3.060	3.060	3.060	3.060	1.786	1,800
2026-08-31	2.920	3.040	2.920	3.040	1.775	783
2026-08-28	3.060	3.060	3.060	3.060	1.786	7,884
2026-08-27	3.060	3.060	3.060	3.060	1.786	2,000
2026-08-26	3.060	3.060	3.060	3.060	1.786	4,000
2026-08-25	3.080	3.080	3.080	3.080	1.798	21,343
2026-08-24	3.060	3.080	3.060	3.060	1.786	619
2026-08-21	3.060	3.060	3.060	3.060	1.786	982
2026-08-20	3.060	3.060	3.060	3.060	1.786	1,955
2026-08-19	3.060	3.060	3.060	3.060	1.786	2,498
2026-08-18	3.060	3.060	3.020	3.020	1.763	2
2026-08-17	3.020	3.020	3.020	3.020	1.763	5,112
2026-08-14	3.020	3.020	3.020	3.020	1.763	0
2026-08-13	3.020	3.020	3.020	3.020	1.763	4,609
2026-08-12	3.020	3.060	3.020	3.060	1.786	2,150
2026-08-11	3.000	3.000	3.000	3.000	1.751	0
2026-08-10	3.000	3.000	3.000	3.000	1.751	0
2026-08-07	3.000	3.000	3.000	3.000	1.751	0
2026-08-06	3.000	3.000	3.000	3.000	1.751	100
2026-08-05	3.000	3.000	3.000	3.000	1.751	0
2026-08-04	3.000	3.000	3.000	3.000	1.751	6,338
2026-08-03	3.000	3.020	3.000	3.020	1.763	72
2026-07-31	3.020	3.020	3.020	3.020	1.763	1,001
2026-07-30	2.900	2.900	2.900	2.900	1.693	3
2026-07-29	2.900	2.900	2.900	2.900	1.693	2,000
2026-07-28	3.040	3.040	3.040	3.040	1.775	0
2026-07-27	3.040	3.040	3.040	3.040	1.775	0

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.2406 EUR
2026-06-16	0.0627 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.