Skip to main content
logo
Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
17.62
-0.95 (-5.12%)
Oct 30, 2026, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.2418.2817.3517.6217.62-5.12%678,930
Oct 29, 202618.4618.7318.2918.5718.57-0.27%282,888
Oct 28, 202618.7118.8618.4818.6218.620.05%394,656
Oct 27, 202617.6518.6117.6518.6118.615.38%680,231
Oct 26, 202617.2517.7617.2517.6617.662.56%822,099
Oct 23, 202617.9017.9817.2017.2217.22-3.75%858,728
Oct 22, 202618.4518.4517.7117.8917.89-4.64%570,939
Oct 21, 202618.6318.9618.5818.7618.760.97%470,186
Oct 20, 202619.3019.3618.2518.5818.58-4.47%777,368
Oct 19, 202620.4220.4219.4519.4519.45-5.31%463,721
Oct 16, 202620.7820.9220.5020.5420.54-0.19%593,026
Oct 15, 202620.1820.5819.9520.5820.58-0.58%469,233
Oct 14, 202621.0021.1220.5420.7020.70-0.77%589,569
Oct 13, 202620.7421.0820.6420.8620.860.48%254,641
Oct 12, 202620.9621.0420.7620.7620.76-1.05%529,876
Oct 9, 202620.7821.1820.7220.9820.982.04%287,577
Oct 8, 202620.5420.6020.0820.5620.56-0.87%324,117
Oct 7, 202620.7421.1620.7420.7420.74-1.71%317,385
Oct 6, 202621.0621.5820.6221.1021.100.19%330,592
Oct 5, 202621.1221.2620.7621.0621.06-0.57%264,004
Oct 2, 202620.8221.2620.7421.1821.183.02%356,902
Oct 1, 202621.1021.1020.5420.5620.56-2.65%299,693
Sep 30, 202621.1821.4821.0821.1221.120.09%379,265
Sep 29, 202621.3421.5821.0621.1021.100.09%193,150
Sep 28, 202621.2821.3020.8021.0821.08-1.50%329,948
Sep 25, 202621.4621.5221.1621.4021.401.71%339,323
Sep 24, 202621.6421.8821.0421.0421.04-2.05%349,820
Sep 23, 202621.8221.9221.3621.4821.48-1.01%270,509
Sep 22, 202621.6421.8221.3021.7021.700.56%380,985
Sep 21, 202621.8822.0021.4821.5821.58-0.46%245,586
Sep 18, 202622.1822.2821.4821.6821.68-2.34%732,542
Sep 17, 202622.0422.4421.8622.2022.200.91%375,150
Sep 16, 202622.0022.1421.8222.0022.001.76%429,778
Sep 15, 202621.4821.7821.0421.6221.620.56%320,531
Sep 14, 202621.9422.0621.0221.5021.50-4.10%582,565
Sep 11, 202622.4822.6221.9222.4222.421.36%412,384
Sep 10, 202622.9023.1421.9422.1222.12-3.99%548,608
Sep 9, 202622.9423.4422.7823.0423.04-0.17%610,657
Sep 8, 202622.5023.4022.3023.0823.082.03%312,315
Sep 7, 202622.8622.9822.6022.6222.62-1.31%255,577
Sep 4, 202622.7223.0822.5422.9222.92-0.87%261,620
Sep 3, 202623.1023.2222.8223.1223.120.43%249,261
Sep 2, 202623.1223.5822.6823.0223.020.09%289,718
Sep 1, 202623.6423.8022.6023.0023.00-2.79%431,530
Aug 31, 202623.4823.8623.3023.6623.66-0.25%477,055
Aug 28, 202623.5424.0023.5423.7223.721.28%401,104
Aug 27, 202623.3223.6023.1023.4223.420.60%483,554
Aug 26, 202623.3223.4623.1423.2823.28-0.34%174,413
Aug 25, 202623.7024.0023.0623.3623.36-557,313
Aug 24, 202622.6823.5822.6823.3623.361.74%303,660