Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.47	14.66	14.31	14.43	14.43	0.14%	463,571
Sep 25, 2025	13.89	14.58	13.83	14.41	14.41	5.11%	813,381
Sep 24, 2025	13.75	13.85	13.67	13.71	13.71	-0.15%	407,028
Sep 23, 2025	13.29	13.80	13.29	13.73	13.73	3.70%	336,148
Sep 22, 2025	13.00	13.35	12.92	13.24	13.24	1.61%	202,674
Sep 19, 2025	13.24	13.31	12.99	13.03	13.03	-1.21%	384,439
Sep 18, 2025	13.10	13.28	12.93	13.19	13.19	1.00%	224,089
Sep 17, 2025	13.10	13.10	12.77	13.06	13.06	2.19%	217,015
Sep 16, 2025	13.14	13.17	12.78	12.78	12.78	-2.67%	311,259
Sep 15, 2025	13.16	13.22	12.98	13.13	13.13	-0.23%	287,253
Sep 12, 2025	13.25	13.42	13.10	13.16	13.16	-0.45%	178,775
Sep 11, 2025	13.32	13.33	13.17	13.22	13.22	-0.97%	169,009
Sep 10, 2025	13.42	13.43	13.13	13.35	13.35	-0.60%	267,304
Sep 9, 2025	13.56	13.65	13.41	13.43	13.43	-0.89%	270,072
Sep 8, 2025	13.38	13.61	13.37	13.55	13.55	1.80%	339,880
Sep 5, 2025	13.27	13.51	13.16	13.31	13.31	0.53%	300,796
Sep 4, 2025	13.32	13.32	13.13	13.24	13.24	-0.90%	312,154
Sep 3, 2025	13.32	13.52	13.20	13.36	13.36	0.83%	242,883
Sep 2, 2025	13.38	13.47	13.07	13.25	13.25	-0.97%	409,352
Sep 1, 2025	13.26	13.45	13.20	13.38	13.38	0.30%	228,112
Aug 29, 2025	13.51	13.54	13.28	13.34	13.34	-1.26%	352,829
Aug 28, 2025	13.60	13.79	13.51	13.51	13.51	-0.44%	133,412
Aug 27, 2025	13.65	13.72	13.50	13.57	13.57	-0.73%	184,858
Aug 26, 2025	13.74	13.78	13.58	13.67	13.67	-0.87%	480,539
Aug 25, 2025	13.83	13.89	13.75	13.79	13.79	-0.65%	126,946
Aug 22, 2025	13.41	13.88	13.41	13.88	13.88	3.04%	223,671
Aug 21, 2025	13.73	13.74	13.44	13.47	13.47	-1.97%	389,426
Aug 20, 2025	13.65	13.77	13.63	13.74	13.74	-0.36%	159,128
Aug 19, 2025	13.67	13.94	13.65	13.79	13.79	1.17%	267,786
Aug 18, 2025	13.78	13.83	13.55	13.63	13.63	-1.30%	462,859
Aug 15, 2025	14.10	14.16	13.76	13.81	13.81	-1.36%	338,114
Aug 14, 2025	13.93	14.11	13.83	14.00	14.00	0.72%	328,705
Aug 13, 2025	14.10	14.10	13.82	13.90	13.90	-0.93%	292,962
Aug 12, 2025	13.99	14.06	13.82	14.03	14.03	1.15%	513,280
Aug 11, 2025	13.83	14.05	13.83	13.87	13.87	-	297,141
Aug 8, 2025	13.95	14.02	13.81	13.87	13.87	-0.64%	261,596
Aug 7, 2025	14.10	14.23	13.96	13.96	13.96	-0.57%	342,714
Aug 6, 2025	14.11	14.25	13.92	14.04	14.04	-0.28%	567,524
Aug 5, 2025	13.58	14.22	13.45	14.08	14.08	4.84%	578,192
Aug 4, 2025	13.51	13.57	13.06	13.43	13.43	0.22%	562,168
Aug 1, 2025	13.75	13.78	12.87	13.40	13.40	-3.94%	1,343,710
Jul 31, 2025	13.98	14.30	13.86	13.95	13.95	-0.85%	730,878
Jul 30, 2025	14.53	14.53	14.03	14.07	14.07	-3.43%	461,085
Jul 29, 2025	14.74	14.80	14.44	14.57	14.57	-1.15%	372,533
Jul 28, 2025	15.20	15.26	14.62	14.74	14.74	-0.07%	367,435
Jul 25, 2025	15.05	15.06	14.60	14.75	14.75	-3.09%	609,540
Jul 24, 2025	15.42	15.49	14.95	15.22	15.22	-0.91%	544,977
Jul 23, 2025	15.50	15.58	15.33	15.36	15.36	0.33%	503,017
Jul 22, 2025	15.40	15.49	15.13	15.31	15.31	-0.78%	370,341
Jul 21, 2025	15.61	15.79	15.43	15.43	15.43	-0.13%	398,253