Umicore SA (EBR:UMI)
Belgium · Delayed Price · Currency is EUR 21.68
-0.52 (-2.34%)
Sep 18, 2026, 5:36 PM CET
Umicore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.18 | 22.28 | 21.48 | 21.68 | 21.68 | -2.34% | 732,542 |
| Sep 17, 2026 | 22.04 | 22.44 | 21.86 | 22.20 | 22.20 | 0.91% | 375,150 |
| Sep 16, 2026 | 22.00 | 22.14 | 21.82 | 22.00 | 22.00 | 1.76% | 429,778 |
| Sep 15, 2026 | 21.48 | 21.78 | 21.04 | 21.62 | 21.62 | 0.56% | 320,531 |
| Sep 14, 2026 | 21.94 | 22.06 | 21.02 | 21.50 | 21.50 | -4.10% | 582,565 |
| Sep 11, 2026 | 22.48 | 22.62 | 21.92 | 22.42 | 22.42 | 1.36% | 412,384 |
| Sep 10, 2026 | 22.90 | 23.14 | 21.94 | 22.12 | 22.12 | -3.99% | 548,608 |
| Sep 9, 2026 | 22.94 | 23.44 | 22.78 | 23.04 | 23.04 | -0.17% | 610,657 |
| Sep 8, 2026 | 22.50 | 23.40 | 22.30 | 23.08 | 23.08 | 2.03% | 312,315 |
| Sep 7, 2026 | 22.86 | 22.98 | 22.60 | 22.62 | 22.62 | -1.31% | 255,577 |
| Sep 4, 2026 | 22.72 | 23.08 | 22.54 | 22.92 | 22.92 | -0.87% | 261,620 |
| Sep 3, 2026 | 23.10 | 23.22 | 22.82 | 23.12 | 23.12 | 0.43% | 249,261 |
| Sep 2, 2026 | 23.12 | 23.58 | 22.68 | 23.02 | 23.02 | 0.09% | 289,718 |
| Sep 1, 2026 | 23.64 | 23.80 | 22.60 | 23.00 | 23.00 | -2.79% | 431,530 |
| Aug 31, 2026 | 23.48 | 23.86 | 23.30 | 23.66 | 23.66 | -0.25% | 477,055 |
| Aug 28, 2026 | 23.54 | 24.00 | 23.54 | 23.72 | 23.72 | 1.28% | 401,104 |
| Aug 27, 2026 | 23.32 | 23.60 | 23.10 | 23.42 | 23.42 | 0.60% | 483,554 |
| Aug 26, 2026 | 23.32 | 23.46 | 23.14 | 23.28 | 23.28 | -0.34% | 174,413 |
| Aug 25, 2026 | 23.70 | 24.00 | 23.06 | 23.36 | 23.36 | - | 557,313 |
| Aug 24, 2026 | 22.68 | 23.58 | 22.68 | 23.36 | 23.36 | 1.74% | 303,660 |
| Aug 21, 2026 | 22.60 | 23.24 | 22.60 | 22.96 | 22.96 | 2.41% | 239,921 |
| Aug 20, 2026 | 23.46 | 23.48 | 22.12 | 22.42 | 22.42 | -4.43% | 390,942 |
| Aug 19, 2026 | 23.26 | 23.94 | 23.24 | 23.46 | 23.46 | 1.82% | 327,548 |
| Aug 18, 2026 | 23.70 | 23.94 | 23.04 | 23.04 | 23.04 | -3.76% | 446,840 |
| Aug 17, 2026 | 23.58 | 24.10 | 23.58 | 23.94 | 23.94 | 2.13% | 325,628 |
| Aug 14, 2026 | 23.20 | 23.48 | 22.84 | 23.44 | 23.44 | 0.86% | 335,004 |
| Aug 13, 2026 | 24.08 | 24.14 | 23.24 | 23.24 | 23.24 | -4.05% | 381,851 |
| Aug 12, 2026 | 24.00 | 24.60 | 24.00 | 24.22 | 24.22 | 1.34% | 299,940 |
| Aug 11, 2026 | 24.20 | 24.30 | 23.82 | 23.90 | 23.90 | -1.24% | 228,383 |
| Aug 10, 2026 | 23.90 | 24.54 | 23.90 | 24.20 | 24.20 | 1.60% | 461,629 |
| Aug 7, 2026 | 23.74 | 24.40 | 23.60 | 23.82 | 23.82 | 1.02% | 425,070 |
| Aug 6, 2026 | 23.20 | 24.00 | 23.02 | 23.58 | 23.58 | 0.94% | 535,538 |
| Aug 5, 2026 | 22.70 | 23.50 | 22.68 | 23.36 | 23.36 | 4.19% | 874,536 |
| Aug 4, 2026 | 21.64 | 22.60 | 21.64 | 22.42 | 22.42 | 4.57% | 617,893 |
| Aug 3, 2026 | 21.60 | 22.14 | 21.12 | 21.44 | 21.44 | -0.74% | 498,559 |
| Jul 31, 2026 | 21.12 | 22.12 | 20.80 | 21.60 | 21.60 | 2.56% | 973,774 |
| Jul 30, 2026 | 20.08 | 21.36 | 19.93 | 21.06 | 21.06 | 4.57% | 680,446 |
| Jul 29, 2026 | 20.12 | 20.78 | 20.04 | 20.14 | 20.14 | - | 380,588 |
| Jul 28, 2026 | 19.97 | 20.14 | 19.71 | 20.14 | 20.14 | 0.40% | 420,346 |
| Jul 27, 2026 | 20.28 | 20.44 | 19.97 | 20.06 | 20.06 | -1.08% | 456,597 |
| Jul 24, 2026 | 19.50 | 20.28 | 19.50 | 20.28 | 20.28 | 3.42% | 446,963 |
| Jul 23, 2026 | 20.08 | 20.28 | 19.46 | 19.61 | 19.61 | -3.30% | 416,549 |
| Jul 22, 2026 | 19.95 | 20.34 | 19.84 | 20.28 | 20.28 | 1.60% | 389,147 |
| Jul 21, 2026 | 19.41 | 19.96 | 19.27 | 19.96 | 19.96 | 3.42% | 586,587 |
| Jul 20, 2026 | 19.20 | 19.66 | 19.07 | 19.30 | 19.30 | -0.16% | 555,641 |
| Jul 17, 2026 | 19.20 | 19.33 | 18.69 | 19.33 | 19.33 | 0.31% | 856,481 |
| Jul 16, 2026 | 20.14 | 20.22 | 19.23 | 19.27 | 19.27 | -4.32% | 1,139,367 |
| Jul 15, 2026 | 20.50 | 20.52 | 19.96 | 20.14 | 20.14 | -2.14% | 1,382,860 |
| Jul 14, 2026 | 20.26 | 20.70 | 20.26 | 20.58 | 20.58 | 0.68% | 385,032 |
| Jul 13, 2026 | 19.75 | 20.48 | 19.65 | 20.44 | 20.44 | 1.89% | 416,742 |