Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	20.30	20.66	19.98	20.66	20.66	2.08%	708,460
Jun 30, 2026	20.52	20.64	20.10	20.24	20.24	-0.98%	698,212
Jun 29, 2026	20.80	20.80	20.22	20.44	20.44	-1.83%	614,479
Jun 26, 2026	21.18	21.18	20.36	20.82	20.82	-2.25%	533,817
Jun 25, 2026	21.04	21.48	20.86	21.30	21.30	1.33%	673,485
Jun 24, 2026	22.60	22.72	20.90	21.02	21.02	-6.66%	819,015
Jun 23, 2026	21.86	22.74	21.76	22.52	22.52	1.99%	689,131
Jun 22, 2026	22.42	22.48	21.62	22.08	22.08	-3.24%	747,151
Jun 19, 2026	23.58	23.68	22.42	22.82	22.82	-3.79%	1,362,565
Jun 18, 2026	23.72	23.88	23.44	23.72	23.72	-0.92%	719,886
Jun 17, 2026	24.00	24.00	23.26	23.94	23.94	-0.25%	766,091
Jun 16, 2026	23.54	24.48	23.54	24.00	24.00	2.13%	929,070
Jun 15, 2026	23.36	23.70	22.94	23.50	23.50	3.80%	1,267,177
Jun 12, 2026	22.74	22.80	21.96	22.64	22.64	3.66%	553,768
Jun 11, 2026	21.80	22.24	21.54	21.84	21.84	-0.64%	565,841
Jun 10, 2026	22.32	22.46	21.56	21.98	21.98	-2.22%	606,179
Jun 9, 2026	23.00	23.08	22.04	22.48	22.48	-2.52%	638,994
Jun 8, 2026	22.76	23.32	22.54	23.06	23.06	-1.54%	1,044,028
Jun 5, 2026	24.10	24.16	22.92	23.42	23.42	-3.78%	723,879
Jun 4, 2026	25.46	25.52	24.20	24.34	24.34	-4.17%	745,969
Jun 3, 2026	26.00	26.00	25.40	25.40	25.40	-3.93%	575,240
Jun 2, 2026	25.56	26.44	25.56	26.44	26.44	4.34%	587,460
Jun 1, 2026	25.28	25.48	24.74	25.34	25.34	0.24%	366,888
May 29, 2026	25.90	25.90	25.28	25.28	25.28	-2.02%	1,837,147
May 28, 2026	25.42	25.84	25.20	25.80	25.80	0.70%	512,258
May 27, 2026	26.40	26.52	25.52	25.62	25.62	-3.32%	419,732
May 26, 2026	25.92	26.50	25.66	26.50	26.50	1.77%	722,635
May 25, 2026	26.34	26.46	25.86	26.04	26.04	-0.53%	249,039
May 22, 2026	24.86	26.18	24.86	26.18	26.18	5.74%	1,040,041
May 21, 2026	24.50	24.80	23.90	24.76	24.76	1.39%	820,283
May 20, 2026	24.00	24.90	23.98	24.42	24.42	2.61%	782,196
May 19, 2026	24.38	24.58	23.65	23.80	23.80	-1.41%	899,275
May 18, 2026	24.00	25.20	23.88	24.14	24.14	0.25%	1,017,359
May 15, 2026	25.00	25.26	23.78	24.08	24.08	-6.52%	1,397,843
May 14, 2026	26.00	26.98	25.64	25.76	25.76	-0.77%	1,429,520
May 13, 2026	23.88	26.10	23.85	25.96	25.96	15.58%	2,062,013
May 12, 2026	22.06	22.46	21.78	22.46	22.46	2.46%	819,937
May 11, 2026	21.92	22.38	21.58	21.92	21.92	0.46%	717,988
May 8, 2026	21.30	21.90	21.26	21.82	21.82	3.51%	708,702
May 7, 2026	21.20	21.78	21.08	21.08	21.08	1.44%	976,952
May 6, 2026	20.52	21.26	20.46	20.78	20.78	2.47%	829,314
May 5, 2026	19.75	20.48	19.60	20.28	20.28	4.27%	1,200,137
May 4, 2026	19.00	20.04	18.61	19.80	19.45	15.25%	987,037
Apr 30, 2026	16.72	17.28	16.70	17.18	16.88	0.64%	298,321
Apr 29, 2026	17.22	17.35	16.94	17.07	16.77	-0.76%	281,896
Apr 28, 2026	17.06	17.68	16.81	17.20	16.90	0.82%	452,974
Apr 27, 2026	17.11	17.25	16.88	17.06	16.76	0.06%	360,964
Apr 24, 2026	17.00	17.05	16.55	17.05	16.75	-0.47%	361,449
Apr 23, 2026	17.24	17.32	16.78	17.13	16.83	-1.44%	326,404
Apr 22, 2026	17.77	17.77	17.25	17.38	17.07	-1.25%	436,104