Umbrella Global Energy, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.040	3.040	3.040	3.040	1.775	0
2026-07-23	3.040	3.040	3.040	3.040	1.775	0
2026-07-22	3.040	3.040	3.040	3.040	1.775	0
2026-07-21	3.040	3.040	3.040	3.040	1.775	0
2026-07-20	3.020	3.040	3.020	3.040	1.775	2,504
2026-07-17	3.020	3.020	3.020	3.020	1.763	1,346
2026-07-16	3.060	3.060	3.060	3.060	1.786	0
2026-07-15	3.060	3.060	3.060	3.060	1.786	10,029
2026-07-14	3.000	3.000	3.000	3.000	1.751	6,210
2026-07-13	3.080	3.080	3.080	3.080	1.798	0
2026-07-10	3.080	3.080	3.080	3.080	1.798	0
2026-07-09	3.080	3.080	3.080	3.080	1.798	0
2026-07-08	3.080	3.080	3.080	3.080	1.798	0
2026-07-07	3.080	3.080	3.080	3.080	1.798	0
2026-07-06	3.080	3.080	3.080	3.080	1.798	0
2026-07-03	3.080	3.080	3.080	3.080	1.798	5,000
2026-07-02	3.000	3.000	3.000	3.000	1.751	0
2026-07-01	3.000	3.000	3.000	3.000	1.751	10,000
2026-06-30	3.000	3.000	3.000	3.000	1.751	10,184
2026-06-29	3.020	3.020	3.020	3.020	1.763	0
2026-06-26	3.040	3.040	3.020	3.020	1.763	25
2026-06-25	3.020	3.020	3.020	3.020	1.763	169
2026-06-24	3.060	3.060	3.020	3.020	1.763	25
2026-06-23	3.020	3.020	3.020	3.020	1.763	1,000
2026-06-22	3.020	3.060	3.020	3.060	1.786	10,796
2026-06-19	3.060	3.060	3.060	3.060	1.786	0
2026-06-18	3.060	3.060	3.060	3.060	1.786	18,774
2026-06-17	3.060	3.060	3.060	3.060	1.786	0
2026-06-16	3.060	3.060	3.060	3.060	1.786	10,000
2026-06-15	3.060	3.060	3.060	3.060	1.750	20,008
2026-06-12	3.100	3.100	3.100	3.100	1.772	4,420
2026-06-11	3.100	3.100	3.100	3.100	1.772	358,354
2026-06-10	3.100	3.100	3.100	3.100	1.772	33,925
2026-06-09	2.780	2.780	2.760	2.760	1.578	6
2026-06-08	2.740	2.760	2.740	2.760	1.578	12
2026-06-05	2.760	2.760	2.760	2.760	1.578	0
2026-06-04	2.760	2.760	2.760	2.760	1.578	2,149
2026-06-03	2.740	2.740	2.740	2.740	1.567	0
2026-06-02	2.740	2.740	2.740	2.740	1.567	3,846
2026-06-01	2.800	2.800	2.760	2.760	1.578	42,482
2026-05-29	2.760	2.760	2.740	2.740	1.567	13
2026-05-28	2.740	2.740	2.740	2.740	1.567	1,825
2026-05-27	2.720	2.720	2.720	2.720	1.555	9,995
2026-05-26	2.740	2.740	2.740	2.740	1.567	0
2026-05-25	2.740	2.740	2.740	2.740	1.567	789
2026-05-22	2.780	2.780	2.760	2.760	1.578	19,596
2026-05-21	2.760	2.760	2.760	2.760	1.578	24,500
2026-05-20	2.800	2.800	2.800	2.800	1.601	2,021
2026-05-19	2.780	2.780	2.760	2.780	1.589	9,705
2026-05-18	2.800	2.800	2.800	2.800	1.601	15,036
2026-05-15	2.860	2.860	2.820	2.820	1.612	6,261
2026-05-14	2.840	2.840	2.840	2.840	1.624	7,408
2026-05-13	2.820	2.820	2.820	2.820	1.612	6,500
2026-05-12	2.800	2.800	2.800	2.800	1.601	54,600
2026-05-11	2.840	2.840	2.840	2.840	1.624	1,000
2026-05-08	2.820	2.860	2.820	2.860	1.635	4,500
2026-05-07	2.800	2.800	2.800	2.800	1.601	5,000
2026-05-06	2.760	2.780	2.760	2.780	1.589	2
2026-05-05	2.780	2.780	2.780	2.780	1.589	5,250
2026-05-04	2.800	2.800	2.780	2.780	1.589	5,013

← NewerPage 2 of 3 · 129 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.