Umalis Group | Small-cap | Industrials

Umalis Historical Price Chart

Umalis Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€1.65+3.12%€1.79€1.79€1.6576
Oct 3, 2025€1.600.00%€1.60€1.60€1.60N/A
Oct 2, 2025€1.600.00%€1.60€1.60€1.60N/A
Oct 1, 2025€1.600.00%€1.60€1.60€1.60N/A
Sep 30, 2025€1.600.00%€1.60€1.60€1.60N/A
Sep 29, 2025€1.600.00%€1.60€1.60€1.60N/A
Sep 26, 2025€1.600.00%€1.60€1.60€1.60N/A
Sep 25, 2025€1.600.00%€1.60€1.60€1.605.5K
Sep 24, 2025€1.60-10.61%€1.60€1.60€1.601.2K
Sep 23, 2025€1.790.00%€1.79€1.79€1.79N/A
Sep 22, 2025€1.790.00%€1.79€1.79€1.79N/A
Sep 19, 2025€1.790.00%€1.79€1.79€1.79N/A
Sep 18, 2025€1.790.00%€1.79€1.79€1.79N/A
Sep 17, 2025€1.79+15.48%€1.79€1.79€1.796
Sep 16, 2025€1.55-13.41%€1.55€1.55€1.552
Sep 15, 2025€1.79+5.29%€1.79€1.79€1.79280
Sep 12, 2025€1.700.00%€1.70€1.70€1.70N/A
Sep 11, 2025€1.700.00%€1.70€1.70€1.706
Sep 10, 2025€1.700.00%€1.70€1.70€1.70N/A
Sep 9, 2025€1.700.00%€1.70€1.70€1.70N/A
Sep 8, 2025€1.70+4.94%€1.70€1.70€1.7012
Sep 5, 2025€1.620.00%€1.62€1.62€1.62N/A
Sep 4, 2025€1.620.00%€1.62€1.62€1.62N/A
Sep 3, 2025€1.620.00%€1.62€1.62€1.62N/A
Sep 2, 2025€1.620.00%€1.62€1.62€1.62N/A
Sep 1, 2025€1.620.00%€1.62€1.62€1.62N/A
Aug 29, 2025€1.620.00%€1.62€1.62€1.62N/A
Aug 28, 2025€1.620.00%€1.62€1.62€1.62N/A
Aug 27, 2025€1.62-9.50%€1.62€1.62€1.621
Aug 26, 2025€1.790.00%€1.79€1.79€1.79N/A
Aug 25, 2025€1.790.00%€1.79€1.79€1.79N/A
Aug 22, 2025€1.790.00%€1.79€1.79€1.79N/A
Aug 21, 2025€1.790.00%€1.79€1.79€1.793
Aug 20, 2025€1.79+10.49%€1.79€1.79€1.796
Aug 19, 2025€1.620.00%€1.62€1.62€1.62N/A
Aug 18, 2025€1.62-9.50%€1.62€1.62€1.62749
Aug 15, 2025€1.790.00%€1.79€1.79€1.79N/A
Aug 14, 2025€1.79+5.29%€1.79€1.79€1.796
Aug 13, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 12, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 11, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 8, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 7, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 6, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 5, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 4, 2025€1.700.00%€1.70€1.70€1.70N/A
Aug 1, 2025€1.700.00%€1.70€1.70€1.70N/A
Jul 31, 2025€1.700.00%€1.70€1.70€1.70N/A
Jul 30, 2025€1.700.00%€1.70€1.70€1.70N/A
Jul 29, 2025€1.70-5.56%€1.70€1.70€1.70250
Jul 28, 2025€1.80+5.88%€1.80€1.80€1.805.0K
Jul 25, 2025€1.70-5.03%€1.70€1.70€1.70200
Jul 24, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 23, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 22, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 21, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 18, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 17, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 16, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 15, 2025€1.790.00%€1.79€1.79€1.79N/A
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€1.65+3.12%€1.79€1.79€1.6576
Sep 29, 2025€1.600.00%€1.60€1.60€1.60N/A
Sep 22, 2025€1.60-10.61%€1.79€1.79€1.606.7K
Sep 15, 2025€1.79+5.29%€1.79€1.79€1.55288
Sep 8, 2025€1.70+4.94%€1.70€1.70€1.7018
Sep 1, 2025€1.620.00%€1.62€1.62€1.62N/A
Aug 25, 2025€1.62-9.50%€1.79€1.79€1.621
Aug 18, 2025€1.790.00%€1.62€1.79€1.62758
Aug 11, 2025€1.79+5.29%€1.70€1.79€1.706
Aug 4, 2025€1.700.00%€1.70€1.70€1.70N/A
Jul 28, 2025€1.700.00%€1.80€1.80€1.705.2K
Jul 21, 2025€1.70-5.03%€1.79€1.79€1.70200
Jul 14, 2025€1.790.00%€1.79€1.79€1.79N/A
Jul 7, 2025€1.790.00%€1.79€1.79€1.79N/A
Jun 30, 2025€1.790.00%€1.79€1.79€1.79N/A
Jun 23, 2025€1.790.00%€1.79€1.79€1.79N/A
Jun 16, 2025€1.790.00%€1.79€1.79€1.79N/A
Jun 9, 2025€1.79-0.56%€1.53€1.79€1.531.5K
Jun 2, 2025€1.800.00%€1.80€1.80€1.80N/A
May 26, 2025€1.800.00%€1.80€1.80€1.801.4K
May 19, 2025€1.800.00%€1.80€1.80€1.805
May 12, 2025€1.800.00%€1.80€1.80€1.8010
May 5, 2025€1.800.00%€1.80€1.80€1.806
Apr 28, 2025€1.800.00%€1.80€1.80€1.531.4K
Apr 21, 2025€1.800.00%€1.80€1.80€1.60468
Apr 14, 2025€1.80-4.26%€1.88€1.88€1.80200
Apr 7, 2025€1.880.00%€1.88€1.88€1.881.4K
Mar 31, 2025€1.88-0.53%€1.89€1.89€1.886
Mar 24, 2025€1.89-0.53%€1.89€1.89€1.8921
Mar 17, 2025€1.900.00%€1.90€1.90€1.90N/A
Mar 10, 2025€1.900.00%€1.90€1.90€1.90N/A
Mar 3, 2025€1.90+1.06%€1.88€1.90€1.886
Feb 24, 2025€1.880.00%€1.88€1.88€1.885
Feb 17, 2025€1.88+8.67%€1.73€1.88€1.7324
Feb 10, 2025€1.73+31.06%€1.32€1.73€1.32123
Feb 3, 2025€1.32-38.32%€2.14€2.14€1.321.5K
Jan 27, 2025€2.140.00%€2.14€2.14€2.14N/A
Jan 20, 2025€2.140.00%€2.14€2.14€2.14N/A
Jan 13, 2025€2.14-2.73%€2.40€2.40€2.14101
Jan 6, 2025€2.20+18.92%€2.16€2.20€2.1012
Dec 30, 2024€1.850.00%€1.85€1.85€1.85N/A
Dec 23, 2024€1.850.00%€1.85€1.85€1.85N/A
Dec 16, 2024€1.85+20.13%€1.54€1.85€1.54206
Dec 9, 2024€1.54+45.28%€1.06€1.54€1.061.7K
Dec 2, 2024€1.060.00%€1.06€1.06€1.06N/A
Nov 25, 2024€1.06-18.46%€1.30€1.30€1.063.1K
Nov 18, 2024€1.30-19.25%€1.88€1.89€1.303.5K
Nov 11, 2024€1.61-14.81%€1.89€1.89€1.603.7K
Nov 4, 2024€1.890.00%€1.89€1.89€1.89N/A
Oct 28, 2024€1.89+13.17%€1.67€1.89€1.6718
Oct 21, 2024€1.67+15.17%€1.45€1.67€1.456
Oct 14, 2024€1.450.00%€1.45€1.91€1.455.0K
Oct 7, 2024€1.45-3.33%€1.50€1.95€1.4562
Sep 30, 2024€1.50+15.38%€1.50€1.50€1.3014.7K
Sep 23, 2024€1.30-5.11%€1.30€1.50€1.307.0K
Sep 16, 2024€1.37-57.19%€3.20€3.20€1.37391
Sep 9, 2024€3.200.00%€3.20€3.20€3.20N/A
Sep 2, 2024€3.200.00%€3.20€3.20€3.20N/A
Aug 26, 2024€3.200.00%€3.20€3.20€3.2010
Aug 19, 2024€3.20+0.63%€3.18€3.20€3.185
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€1.65+3.12%€1.60€1.79€1.6076
Sep 1, 2025€1.60-1.23%€1.62€1.79€1.557.0K
Aug 1, 2025€1.62-4.71%€1.70€1.79€1.62765
Jul 1, 2025€1.70-5.03%€1.79€1.80€1.705.4K
Jun 1, 2025€1.79-0.56%€1.80€1.80€1.531.5K
May 1, 2025€1.80+17.65%€1.80€1.80€1.801.4K
Apr 1, 2025€1.53-19.05%€1.88€1.88€1.533.6K
Mar 1, 2025€1.89+0.53%€1.88€1.90€1.8827
Feb 1, 2025€1.88-12.15%€2.14€2.14€1.321.7K
Jan 1, 2025€2.14+15.68%€1.85€2.40€1.85113
Dec 1, 2024€1.85+74.53%€1.06€1.85€1.061.9K
Nov 1, 2024€1.06-43.62%€1.89€1.89€1.0610.3K
Oct 1, 2024€1.88+44.62%€1.50€1.95€1.3016.4K
Sep 1, 2024€1.30-59.38%€3.20€3.20€1.3010.8K
Aug 1, 2024€3.200.00%€3.20€3.20€3.1848
Jul 1, 2024€3.20+11.89%€2.86€3.20€2.86110
Jun 1, 2024€2.86+30.00%€2.20€2.88€1.90516
May 1, 2024€2.20-0.90%€2.54€2.60€2.20746
Apr 1, 2024€2.22-14.62%€2.60€2.60€2.20517
Mar 1, 2024€2.60-18.75%€3.20€3.20€2.60725
Feb 1, 2024€3.20-1.84%€2.70€3.20€2.60495
Jan 1, 2024€3.26+35.83%€2.40€3.32€2.40356
Dec 1, 2023€2.40-11.11%€2.70€2.70€2.404.7K
Nov 1, 2023€2.700.00%€2.70€3.38€2.1237.0K
Oct 1, 2023€2.70-29.69%€3.84€3.84€2.66705
Sep 1, 2023€3.84-1.54%€3.90€3.90€3.022.0K
Aug 1, 2023€3.90-8.02%€4.24€4.24€3.9065
Jul 1, 2023€4.24+1.92%€4.16€4.28€4.16628
Jun 1, 2023€4.16+12.43%€3.70€4.16€3.305.0K
May 1, 2023€3.70+0.54%€3.68€3.72€3.301.5K
Apr 1, 2023€3.68-1.08%€3.72€3.72€3.68190
Mar 1, 2023€3.72-1.06%€3.76€3.76€3.7223
Feb 1, 2023€3.76-1.05%€3.82€3.82€3.068
Jan 1, 2023€3.80+11.76%€3.80€3.80€3.241.4K
Dec 1, 2022€3.40-5.03%€3.86€3.86€2.924.8K
Nov 1, 2022€3.58+5.29%€3.24€3.58€3.10327
Oct 1, 2022€3.40+6.25%€3.20€3.40€3.001.2K
Sep 1, 2022€3.20+28.00%€2.60€3.34€2.403.7K
Aug 1, 2022€2.50-10.71%€2.78€3.00€1.926.2K
Jul 1, 2022€2.80-34.88%€4.26€4.26€2.804.8K
Jun 1, 2022€4.30+8.59%€4.36€4.36€3.442.5K
May 1, 2022€3.96+37.50%€2.88€3.98€2.782.6K
Apr 1, 2022€2.88-36.00%€5.00€6.05€2.786.0K
Mar 1, 2022€4.50+59.57%€2.82€4.84€2.8212.9K
Feb 1, 2022€2.82+2.17%€2.90€3.46€2.463.9K
Jan 1, 2022€2.76+48.39%€2.50€2.76€1.9132.0K
Dec 1, 2021€1.86-32.61%€3.66€4.48€1.8697.4K
Nov 1, 2021€2.76-23.33%€3.10€3.10€2.703.8K
Oct 1, 2021€3.60-6.25%€3.72€4.38€3.52790
Sep 1, 2021€3.84+25.49%€3.06€3.84€2.983.1K
Aug 1, 2021€3.06+2.00%€3.20€3.84€2.983.0K
Jul 1, 2021€3.00-14.29%€3.02€3.40€2.261.8K
Jun 1, 2021€3.50-4.89%€3.70€3.70€3.50224
May 1, 2021€3.68+18.71%€3.00€3.90€2.98915
Apr 1, 2021€3.10-1.90%€3.06€3.90€2.986.2K
Mar 1, 2021€3.16-21.00%€3.80€4.02€2.883.9K
Feb 1, 2021€4.00+1.01%€4.00€6.05€3.4222.0K
Jan 1, 2021€3.96+55.91%€1.88€6.50€1.8618.4K
Dec 1, 2020€2.54+5.83%€1.93€3.28€1.931.1K
Nov 1, 2020€2.40+41.18%€1.70€2.40€1.2812.1K
DateCloseChange %OpenHighLowVolume
2025€1.65-10.81%€1.85€2.40€1.3221.7K
2024€1.85-22.92%€2.40€3.32€1.0642.9K
2023€2.40-29.41%€3.80€4.28€2.1253.3K
2022€3.40+82.80%€2.50€6.05€1.9181.0K
2021€1.86-26.77%€1.88€6.50€1.86161.5K
2020€2.54-25.29%€3.40€5.35€1.2551.2K
2019€3.40-56.41%€4.50€7.50€2.0295.0K
2018€7.80+5.83%€7.40€9.15€7.2070.5K
2017€7.37+7.59%€6.85€7.50€6.434.0K
2016€6.85+2.09%€7.35€8.05€6.851.8K
2015€6.71+10.00%€6.40€6.71€6.40607
2014€6.100.00%€10.40€10.40€6.001.3K

How Umalis Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Umalis Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Umalis13.79%-50.60%1.85%-75.26%-84.13%-84.13%
Synergie S.A5.67%25.30%36.64%26.85%316.01%316.01%
Groupe Crit S.A-7.72%3.10%21.05%21.54%339.71%339.71%
Freelance.com-12.12%-59.15%-42.29%101.74%66.91%66.91%
D.L.S.I-13.79%5.26%5.04%-7.83%145.10%145.10%
Mare Nostrum S.A28.95%-81.51%-83.93%-90.24%-90.24%-90.24%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Umalis Investment Returns

Long-Term Investment Performance Analysis

Umalis stock price in Jul 2015 was €6.55, A €1,000.00 lump sum investment in Umalis made 10 years ago would be worth approximately €251.91 today, representing a negative return of -74.81%. This translates to an annualized return (CAGR) of -12.58%.

10 Years 3 Months Investment Scenario (Jul 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €251.91
Total Return -74.81%
Annual Return (CAGR) -12.58%
Shares Owned 152.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Umalis has delivered a total return of 13.8%.

  • 52-Week High reached EUR2.40 on January 15, 2025.
  • 52-Week Low touched EUR1.06 on November 26, 2024.
  • Current Price trading at EUR1.65 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Umalis (mlumg) would have grown to approximately EUR10,185.00 as of October 8, 2025, representing a total return of 1.9%.

This represents a compound annual growth rate (CAGR) of 0.4% over the 5-year period.

Umalis (mlumg) has delivered an annualized return of -13.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Umalis would have grown to EUR2,474.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Umalis (mlumg) has achieved its strongest performance over the 12 months period, delivering a total return of 13.8%.

Umalis (mlumg) shows the following performance across different time periods:

Positive Returns: 12 months (+13.8%), 5 years (+1.9%)

Negative Returns: 3 years (-50.6%), 10 years (-75.3%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.