BME · UMB · stock
Umbrella Global Energy, S.A. (UMB) stock price history
Every BME trading session of Umbrella Global Energy, S.A. from Aug 1, 2022 to Nov 12, 2026: 1,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMB adjusted close, 2022 to 2026
- €7.30
- All time high, 2022
- €3.72
- 52 week high, €2.98 low
- 1,064
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
UMB key facts
- Umbrella Global Energy, S.A. (UMB) closed at €2.98 on Nov 12, 2026 on BME.
- UMB's all time high close is €7.30, set on Sep 19, 2022; its all time low close is €2.98 on Sep 30, 2026.
- UMB's 52 week range is €2.98 to €3.72.
- UMB returned -19.9% over the year to Nov 12, 2026.
- Since Aug 1, 2022 UMB returned -46%, -13.5% a year compounded.
- UMB's deepest drawdown was -59.2% from Sep 19, 2022 to Sep 30, 2026.
- DataCedar holds 1,064 daily sessions of UMB history from Aug 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMB price chart, 2022 to 2026
UMB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -4.5% |
| 6 months | -6.9% |
| Year to date | -12.4% |
| 1 year | -19.9% |
| 3 years | -54.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2022 | -46.3% |
| Compound annual growth, 4.3 years | -13.5% |
UMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.30 on Sep 19, 2022
- All time low close
- €2.98 on Sep 30, 2026
- 52 week high
- €3.72 on Nov 12, 2025
- 52 week low
- €2.98 on Sep 30, 2026
- Deepest drawdown
- -59.2% from Sep 19, 2022 to Sep 30, 2026, not yet recovered
- Best single session
- +9.4% on Sep 13, 2022
- Worst single session
- -24.9% on Sep 30, 2024
- Volatility, 1 year annualised
- 7.4%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2023, 0%
- Worst calendar year
- 2024, -34%
UMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 1, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.38 | €3.40 | €2.98 | €2.98 | -12.4% | 54.1K | 200 |
| 2025 | €4.08 | €4.14 | €3.40 | €3.40 | -20.6% | 119.3K | 248 |
| 2024 | €6.50 | €6.50 | €4.28 | €4.28 | -34.2% | 12.7K | 252 |
| 2023 | €6.50 | €6.50 | €6.50 | €6.50 | 0.0% | 0 | 255 |
| 2022 | €5.55 | €7.30 | €5.40 | €6.50 | n/a | 185.1K | 109 |
UMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.98 | 0.0% |
| October 2026 | €2.98 | 0.0% |
| September 2026 | €2.98 | -3.2% |
| August 2026 | €3.08 | -2.5% |
| July 2026 | €3.16 | -0.6% |
| June 2026 | €3.18 | -0.6% |
| May 2026 | €3.20 | -1.8% |
| April 2026 | €3.26 | 0.0% |
| March 2026 | €3.26 | -0.6% |
| February 2026 | €3.28 | -2.4% |
| January 2026 | €3.36 | -1.2% |
| December 2025 | €3.40 | -7.6% |
About the UMB data
Daily bars. 1,064 sessions from Aug 1, 2022 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AUMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
UMB share price history
