Skip to main content
logo
Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
24.76
+0.34 (1.39%)
May 21, 2026, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.5024.8023.9024.7624.761.39%820,283
May 20, 202624.0024.9023.9824.4224.422.61%782,196
May 19, 202624.3824.5823.6523.8023.80-1.41%899,275
May 18, 202624.0025.2023.8824.1424.140.25%1,017,359
May 15, 202625.0025.2623.7824.0824.08-6.52%1,397,843
May 14, 202626.0026.9825.6425.7625.76-0.77%1,429,520
May 13, 202623.8826.1023.8525.9625.9615.58%2,062,013
May 12, 202622.0622.4621.7822.4622.462.46%819,937
May 11, 202621.9222.3821.5821.9221.920.46%717,988
May 8, 202621.3021.9021.2621.8221.823.51%708,702
May 7, 202621.2021.7821.0821.0821.081.44%976,952
May 6, 202620.5221.2620.4620.7820.782.47%829,314
May 5, 202619.7520.4819.6020.2820.282.42%1,200,137
May 4, 202619.0020.0418.6119.8019.4515.25%987,037
Apr 30, 202616.7217.2816.7017.1816.880.64%298,321
Apr 29, 202617.2217.3516.9417.0716.77-0.76%281,896
Apr 28, 202617.0617.6816.8117.2016.900.82%452,974
Apr 27, 202617.1117.2516.8817.0616.760.06%360,964
Apr 24, 202617.0017.0516.5517.0516.75-0.47%361,449
Apr 23, 202617.2417.3216.7817.1316.83-1.44%326,404
Apr 22, 202617.7717.7717.2517.3817.07-1.25%436,104
Apr 21, 202617.6317.7617.3917.6017.29-0.17%332,586
Apr 20, 202617.8017.9217.5817.6317.32-2.43%252,430
Apr 17, 202617.3418.0717.3018.0717.753.61%515,130
Apr 16, 202617.3817.8317.3817.4417.130.98%322,271
Apr 15, 202617.3117.4817.0517.2716.96-0.86%520,347
Apr 14, 202617.6317.7117.2917.4217.11-0.06%337,405
Apr 13, 202617.3917.5417.2517.4317.12-0.68%578,805
Apr 10, 202617.4717.7917.3817.5517.240.86%352,017
Apr 9, 202617.5717.6317.3417.4017.09-1.42%277,905
Apr 8, 202617.3217.6517.0717.6517.347.16%571,253
Apr 7, 202616.5416.6416.2316.4716.180.73%355,493
Apr 2, 202616.0016.5415.9516.3516.06-1.39%224,252
Apr 1, 202616.7216.7816.4516.5816.292.47%301,630
Mar 31, 202616.0016.3415.8516.1815.890.56%393,748
Mar 30, 202616.0016.3215.8616.0915.810.31%598,145
Mar 27, 202616.4816.5015.9316.0415.76-2.02%635,185
Mar 26, 202616.5416.6916.2216.3716.08-3.14%283,897
Mar 25, 202616.6716.9016.5116.9016.602.92%508,435
Mar 24, 202616.1516.4715.7516.4216.134.32%581,402
Mar 23, 202614.9715.9514.5715.7415.462.21%988,798
Mar 20, 202615.4615.7615.1615.4015.130.59%1,028,135
Mar 19, 202616.3016.3215.2615.3115.04-7.94%1,111,947
Mar 18, 202617.0017.1216.6316.6316.34-1.48%627,290
Mar 17, 202616.1517.1516.0816.8816.583.81%619,728
Mar 16, 202616.6016.6416.1416.2615.97-2.11%620,713
Mar 13, 202616.9517.1016.6116.6116.32-3.43%702,506
Mar 12, 202617.1817.4216.9817.2016.90-0.35%525,626
Mar 11, 202617.1617.5717.0617.2616.950.23%783,443
Mar 10, 202616.9317.5216.9317.2216.924.24%867,410