Umbrella Global Energy, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-30	2.780	2.780	2.780	2.780	1.589	7
2026-04-29	2.780	2.780	2.780	2.780	1.589	7,979
2026-04-28	2.780	2.780	2.780	2.780	1.589	0
2026-04-27	2.780	2.780	2.780	2.780	1.589	30,000
2026-04-24	2.780	2.780	2.780	2.780	1.589	0
2026-04-23	2.760	2.780	2.760	2.780	1.589	1,700
2026-04-22	2.780	2.780	2.780	2.780	1.589	9,520
2026-04-21	2.800	2.800	2.800	2.800	1.601	4,982
2026-04-20	2.840	2.840	2.820	2.820	1.612	3
2026-04-17	2.820	2.820	2.820	2.820	1.612	36,742
2026-04-16	2.800	2.800	2.800	2.800	1.601	1,786
2026-04-15	2.800	2.800	2.780	2.780	1.589	8,300
2026-04-14	2.740	2.740	2.740	2.740	1.567	16,815
2026-04-13	2.740	2.780	2.740	2.780	1.589	4,800
2026-04-10	2.760	2.760	2.760	2.760	1.578	26,472
2026-04-09	2.780	2.780	2.780	2.780	1.589	50,400
2026-04-08	2.780	2.780	2.780	2.780	1.589	1,800
2026-04-07	2.760	2.760	2.760	2.760	1.578	2,000
2026-04-02	2.800	2.800	2.800	2.800	1.601	0
2026-04-01	2.800	2.800	2.800	2.800	1.601	0
2026-03-31	2.800	2.800	2.800	2.800	1.601	5,000
2026-03-30	2.800	2.800	2.800	2.800	1.601	450
2026-03-27	2.820	2.820	2.820	2.820	1.612	0
2026-03-26	2.800	2.820	2.800	2.820	1.612	17,551
2026-03-25	2.800	2.800	2.800	2.800	1.601	14,969
2026-03-24	2.840	2.860	2.840	2.840	1.624	501
2026-03-23	2.860	2.860	2.860	2.860	1.635	0
2026-03-20	2.860	2.860	2.860	2.860	1.635	0
2026-03-19	2.860	2.860	2.860	2.860	1.635	0
2026-03-18	2.860	2.860	2.860	2.860	1.635	0
2026-03-17	2.900	2.900	2.860	2.860	1.635	7,486
2026-03-16	2.800	2.800	2.800	2.800	1.601	2,000
2026-03-13	2.820	2.820	2.820	2.820	1.612	0
2026-03-12	2.820	2.820	2.820	2.820	1.612	301
2026-03-11	2.800	2.820	2.800	2.800	1.601	14,186
2026-03-10	2.840	2.860	2.840	2.840	1.624	5,001
2026-03-09	2.800	2.820	2.800	2.820	1.612	13,312
2026-03-06	2.840	2.840	2.840	2.840	1.624	1,650
2026-03-05	2.800	2.820	2.800	2.820	1.612	2,786
2026-03-04	2.800	2.800	2.780	2.780	1.589	5
2026-03-03	2.800	2.800	2.780	2.780	1.589	5,771
2026-03-02	2.820	2.820	2.820	2.820	1.612	4,378
2026-02-27	2.860	2.860	2.860	2.860	1.635	501
2026-02-26	2.860	2.860	2.860	2.860	1.635	1,726
2026-02-25	2.880	2.880	2.880	2.880	1.647	33
2026-02-24	2.880	2.880	2.880	2.880	1.647	11
2026-02-23	2.880	2.880	2.880	2.880	1.647	600
2026-02-20	2.900	2.900	2.900	2.900	1.658	7,000
2026-02-19	2.900	2.900	2.900	2.900	1.658	1,725
2026-02-18	2.920	2.920	2.920	2.920	1.670	4,561
2026-02-17	2.900	2.900	2.900	2.900	1.658	0
2026-02-16	2.920	2.920	2.900	2.900	1.658	1
2026-02-13	2.900	2.900	2.900	2.900	1.658	1,000
2026-02-12	2.920	2.920	2.920	2.920	1.670	0
2026-02-11	2.920	2.920	2.920	2.920	1.670	0

← NewerPage 3 of 5 · 258 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.