Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Paris - Delayed Quote EUR

Embention Sistemas Inteligentes, S.A. (MLUAV.PA)

Compare

20.60

0.00

(0.00%)

As of March 7 at 4:30:15 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	20.60	20.60	20.60	20.60	20.60	35
Mar 6, 2025	19.00	19.00	19.00	19.00	19.00	10
Mar 5, 2025	19.00	19.00	19.00	19.00	19.00	-
Mar 4, 2025	22.00	22.00	19.00	19.00	19.00	384
Mar 3, 2025	20.80	20.80	20.80	20.80	20.80	10
Feb 28, 2025	20.60	20.60	20.60	20.60	20.60	-
Feb 27, 2025	20.60	20.60	20.60	20.60	20.60	603
Feb 26, 2025	20.40	20.40	20.40	20.40	20.40	250
Feb 25, 2025	20.40	20.40	20.40	20.40	20.40	500
Feb 24, 2025	20.40	20.40	20.40	20.40	20.40	250
Feb 21, 2025	20.60	20.60	20.60	20.60	20.60	524
Feb 20, 2025	20.80	20.80	20.80	20.80	20.80	21
Feb 19, 2025	20.40	20.40	20.40	20.40	20.40	250
Feb 18, 2025	20.40	20.40	20.40	20.40	20.40	250
Feb 17, 2025	20.60	20.60	20.40	20.40	20.40	98
Feb 14, 2025	20.60	20.60	20.60	20.60	20.60	180
Feb 13, 2025	20.40	20.40	20.40	20.40	20.40	300
Feb 12, 2025	20.20	20.20	20.20	20.20	20.20	1
Feb 11, 2025	20.20	20.20	20.20	20.20	20.20	300
Feb 10, 2025	20.20	20.20	20.20	20.20	20.20	2,900
Feb 7, 2025	20.00	20.00	20.00	20.00	20.00	1,195
Feb 6, 2025	19.90	19.90	19.90	19.90	19.90	250
Feb 5, 2025	20.00	20.00	20.00	20.00	20.00	250
Feb 4, 2025	20.00	20.00	20.00	20.00	20.00	-
Feb 3, 2025	20.00	20.00	20.00	20.00	20.00	-
Jan 31, 2025	20.00	20.00	20.00	20.00	20.00	150
Jan 30, 2025	20.00	20.00	20.00	20.00	20.00	142
Jan 29, 2025	20.00	20.00	20.00	20.00	20.00	-
Jan 28, 2025	20.00	20.00	20.00	20.00	20.00	221
Jan 27, 2025	20.00	20.00	20.00	20.00	20.00	269
Jan 24, 2025	20.00	20.00	20.00	20.00	20.00	-
Jan 23, 2025	20.00	20.00	20.00	20.00	20.00	181
Jan 22, 2025	20.00	20.00	20.00	20.00	20.00	50
Jan 21, 2025	20.00	20.00	20.00	20.00	20.00	30
Jan 20, 2025	22.40	22.40	22.40	22.40	22.40	-
Jan 17, 2025	22.40	22.40	22.40	22.40	22.40	3
Jan 16, 2025	22.40	22.40	22.40	22.40	22.40	110
Jan 15, 2025	22.20	22.20	22.20	22.20	22.20	22
Jan 14, 2025	23.00	23.00	23.00	23.00	23.00	5
Jan 13, 2025	24.20	24.20	24.20	24.20	24.20	10
Jan 10, 2025	24.20	24.20	24.20	24.20	24.20	10
Jan 9, 2025	24.20	24.20	24.20	24.20	24.20	27
Jan 8, 2025	24.20	24.20	24.20	24.20	24.20	186
Jan 7, 2025	24.00	24.00	24.00	24.00	24.00	58
Jan 6, 2025	23.60	23.60	23.60	23.60	23.60	849
Jan 3, 2025	23.60	23.60	23.60	23.60	23.60	253
Jan 2, 2025	23.20	23.20	23.20	23.20	23.20	-
Dec 31, 2024	23.20	23.20	23.20	23.20	23.20	405
Dec 30, 2024	22.80	22.80	22.80	22.80	22.80	11
Dec 27, 2024	22.80	22.80	22.80	22.80	22.80	265
Dec 24, 2024	22.80	22.80	22.80	22.80	22.80	-
Dec 23, 2024	22.80	22.80	22.80	22.80	22.80	4
Dec 20, 2024	22.80	22.80	22.80	22.80	22.80	15
Dec 19, 2024	21.60	21.60	21.60	21.60	21.60	152
Dec 18, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 17, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 16, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 13, 2024	22.00	22.00	21.60	21.60	21.60	20
Dec 12, 2024	22.00	22.00	22.00	22.00	22.00	-
Dec 11, 2024	22.00	22.00	22.00	22.00	22.00	415
Dec 10, 2024	21.00	21.00	21.00	21.00	21.00	5
Dec 9, 2024	19.40	19.40	19.40	19.40	19.40	151
Dec 6, 2024	21.00	21.00	21.00	21.00	21.00	3
Dec 5, 2024	21.00	21.00	21.00	21.00	21.00	188
Dec 4, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 3, 2024	20.00	20.00	20.00	20.00	20.00	-
Dec 2, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 29, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 28, 2024	20.00	20.00	20.00	20.00	20.00	10
Nov 27, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 26, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 25, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 22, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 21, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 20, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 19, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 18, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 15, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 14, 2024	20.00	20.00	20.00	20.00	20.00	-
Nov 13, 2024	20.00	20.00	20.00	20.00	20.00	10
Nov 12, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 11, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 8, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 7, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 6, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 5, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 4, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 1, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 31, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 30, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 29, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 28, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 25, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 24, 2024	19.00	19.00	19.00	19.00	19.00	714
Oct 23, 2024	19.00	19.00	19.00	19.00	19.00	601
Oct 22, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 21, 2024	18.80	18.80	18.80	18.80	18.80	31
Oct 18, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 17, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 16, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 15, 2024	19.00	19.00	19.00	19.00	19.00	-
Oct 14, 2024	19.00	19.00	19.00	19.00	19.00	62
Oct 11, 2024	18.80	18.80	18.80	18.80	18.80	30
Oct 10, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 9, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 8, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 7, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 4, 2024	18.80	18.80	18.80	18.80	18.80	265
Oct 3, 2024	18.80	18.80	18.80	18.80	18.80	20
Oct 2, 2024	18.80	18.80	18.80	18.80	18.80	58
Oct 1, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 30, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 27, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 26, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 25, 2024	18.60	18.60	18.60	18.60	18.60	2,150
Sep 24, 2024	18.60	18.60	18.60	18.60	18.60	30
Sep 23, 2024	18.60	18.60	18.60	18.60	18.60	1
Sep 20, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 19, 2024	18.60	18.60	18.60	18.60	18.60	5
Sep 18, 2024	18.50	18.50	18.50	18.50	18.50	4
Sep 17, 2024	18.60	18.60	18.60	18.60	18.60	28
Sep 16, 2024	18.60	18.60	18.60	18.60	18.60	-
Sep 13, 2024	18.60	18.60	18.60	18.60	18.60	215
Sep 12, 2024	18.60	18.60	18.60	18.60	18.60	40
Sep 11, 2024	18.60	18.60	18.60	18.60	18.60	4
Sep 10, 2024	18.60	18.60	18.60	18.60	18.60	318
Sep 9, 2024	18.60	18.60	18.60	18.60	18.60	323
Sep 6, 2024	17.00	17.00	17.00	17.00	17.00	-
Sep 5, 2024	17.00	17.00	17.00	17.00	17.00	-
Sep 4, 2024	17.00	17.00	17.00	17.00	17.00	-
Sep 3, 2024	17.00	17.00	17.00	17.00	17.00	-
Sep 2, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 30, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 29, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 28, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 27, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 26, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 23, 2024	17.00	17.00	17.00	17.00	17.00	-
Aug 22, 2024	17.00	17.00	17.00	17.00	17.00	10
Aug 21, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 20, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 19, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 16, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 15, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 14, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 13, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 12, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 9, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 8, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 7, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 6, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 5, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 2, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 1, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 31, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 30, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 29, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 26, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 25, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 24, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 23, 2024	16.00	16.00	16.00	16.00	16.00	-
Jul 22, 2024	16.00	16.00	16.00	16.00	16.00	10
Jul 19, 2024	14.60	14.60	14.60	14.60	14.60	100
Jul 18, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 17, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 16, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 15, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 12, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 11, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 10, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 9, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 8, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 5, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 4, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 3, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 2, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 1, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 28, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 27, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 26, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 25, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 24, 2024	13.40	13.40	13.40	13.40	13.40	-
Jun 21, 2024	13.40	13.40	13.40	13.40	13.40	119
Jun 20, 2024	13.50	13.50	13.50	13.50	13.50	45
Jun 19, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 18, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 17, 2024	13.50	13.50	13.50	13.50	13.50	7
Jun 14, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 13, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 12, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 11, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 10, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 7, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 6, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 5, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 4, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 3, 2024	13.50	13.50	13.50	13.50	13.50	-
May 31, 2024	13.50	13.50	13.50	13.50	13.50	-
May 30, 2024	13.50	13.50	13.50	13.50	13.50	30
May 29, 2024	13.50	13.50	13.50	13.50	13.50	47
May 28, 2024	13.50	13.50	13.50	13.50	13.50	20
May 27, 2024	12.50	12.50	12.50	12.50	12.50	-
May 24, 2024	12.50	12.50	12.50	12.50	12.50	-
May 23, 2024	12.50	12.50	12.50	12.50	12.50	1
May 22, 2024	13.00	13.00	13.00	13.00	13.00	-
May 21, 2024	13.00	13.00	13.00	13.00	13.00	-
May 20, 2024	13.00	13.00	13.00	13.00	13.00	-
May 17, 2024	13.00	13.00	13.00	13.00	13.00	-
May 16, 2024	13.00	13.00	13.00	13.00	13.00	-
May 15, 2024	13.00	13.00	13.00	13.00	13.00	-
May 14, 2024	13.00	13.00	13.00	13.00	13.00	304
May 13, 2024	13.00	13.00	13.00	13.00	13.00	-
May 10, 2024	13.00	13.00	13.00	13.00	13.00	1
May 9, 2024	12.00	12.00	12.00	12.00	12.00	-
May 8, 2024	12.00	12.00	12.00	12.00	12.00	-
May 7, 2024	12.00	12.00	12.00	12.00	12.00	-
May 6, 2024	12.00	12.00	12.00	12.00	12.00	527
May 3, 2024	11.00	11.00	11.00	11.00	11.00	-
May 2, 2024	11.00	11.00	11.00	11.00	11.00	300
Apr 30, 2024	10.10	10.10	10.10	10.10	10.10	-
Apr 29, 2024	10.10	10.10	10.10	10.10	10.10	-
Apr 26, 2024	10.10	10.10	10.10	10.10	10.10	-
Apr 25, 2024	10.10	10.10	10.10	10.10	10.10	-
Apr 24, 2024	10.10	10.10	10.10	10.10	10.10	1,495
Apr 23, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 22, 2024	10.00	10.00	10.00	10.00	10.00	1,990
Apr 19, 2024	10.10	10.10	10.10	10.10	10.10	1,153
Apr 18, 2024	10.10	10.10	10.10	10.10	10.10	-
Apr 17, 2024	10.10	10.10	10.10	10.10	10.10	975
Apr 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Apr 15, 2024	9.25	9.25	9.25	9.25	9.25	-
Apr 12, 2024	9.25	9.25	9.25	9.25	9.25	2,681
Apr 11, 2024	8.45	8.45	8.45	8.45	8.45	-
Apr 10, 2024	8.45	8.45	8.45	8.45	8.45	3,478
Apr 9, 2024	8.45	8.45	8.45	8.45	8.45	-
Apr 8, 2024	8.45	8.45	8.45	8.45	8.45	19,205
Apr 5, 2024	8.45	8.45	8.45	8.45	8.45	11,770
Apr 4, 2024	8.45	8.45	8.45	8.45	8.45	3,600
Apr 3, 2024	7.70	7.70	7.70	7.70	7.70	-
Apr 2, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 28, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 27, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 26, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 25, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 22, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 21, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 20, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 19, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 18, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 15, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 14, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 13, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 12, 2024	7.70	7.70	7.70	7.70	7.70	-
Mar 11, 2024	7.70	7.70	7.70	7.70	7.70	-

GUI.PA Guillemot Corporation S.A.

5.78

-1.03%

DRSHF DroneShield Limited

0.5644

+0.79%

ALDRV.PA Drone Volt SA

0.6000

+22.18%

2498.HK Robosense Technology Co., Ltd

43.200

-1.82%

DRO.AX DroneShield Limited

0.9800

+11.36%

UAVS AgEagle Aerial Systems, Inc.

1.3300

+2.31%

HPQ HP Inc.

30.54

+1.90%

IONQ IonQ, Inc.

20.55

+0.34%

QBTS D-Wave Quantum Inc.

5.18

-0.96%

SMCI Super Micro Computer, Inc.

38.24

+3.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Embention Sistemas Inteligentes, S.A. (MLUAV.PA)

Related Tickers