Skip to main content
logo
Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
17.18
+0.11 (0.64%)
Apr 30, 2026, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.7217.2816.7017.1817.180.64%298,321
Apr 29, 202617.2217.3516.9417.0717.07-0.76%281,896
Apr 28, 202617.0617.6816.8117.2017.200.82%452,974
Apr 27, 202617.1117.2516.8817.0617.060.06%360,964
Apr 24, 202617.0017.0516.5517.0517.05-0.47%361,449
Apr 23, 202617.2417.3216.7817.1317.13-1.44%326,404
Apr 22, 202617.7717.7717.2517.3817.38-1.25%436,104
Apr 21, 202617.6317.7617.3917.6017.60-0.17%332,586
Apr 20, 202617.8017.9217.5817.6317.63-2.43%252,430
Apr 17, 202617.3418.0717.3018.0718.073.61%515,130
Apr 16, 202617.3817.8317.3817.4417.440.98%322,271
Apr 15, 202617.3117.4817.0517.2717.27-0.86%520,347
Apr 14, 202617.6317.7117.2917.4217.42-0.06%337,405
Apr 13, 202617.3917.5417.2517.4317.43-0.68%578,805
Apr 10, 202617.4717.7917.3817.5517.550.86%352,017
Apr 9, 202617.5717.6317.3417.4017.40-1.42%277,905
Apr 8, 202617.3217.6517.0717.6517.657.16%571,253
Apr 7, 202616.5416.6416.2316.4716.470.73%355,493
Apr 2, 202616.0016.5415.9516.3516.35-1.39%224,252
Apr 1, 202616.7216.7816.4516.5816.582.47%301,630
Mar 31, 202616.0016.3415.8516.1816.180.56%393,748
Mar 30, 202616.0016.3215.8616.0916.090.31%598,145
Mar 27, 202616.4816.5015.9316.0416.04-2.02%635,185
Mar 26, 202616.5416.6916.2216.3716.37-3.14%283,897
Mar 25, 202616.6716.9016.5116.9016.902.92%508,435
Mar 24, 202616.1516.4715.7516.4216.424.32%581,402
Mar 23, 202614.9715.9514.5715.7415.742.21%988,798
Mar 20, 202615.4615.7615.1615.4015.400.59%1,028,135
Mar 19, 202616.3016.3215.2615.3115.31-7.94%1,111,947
Mar 18, 202617.0017.1216.6316.6316.63-1.48%627,290
Mar 17, 202616.1517.1516.0816.8816.883.81%619,728
Mar 16, 202616.6016.6416.1416.2616.26-2.11%620,713
Mar 13, 202616.9517.1016.6116.6116.61-3.43%702,506
Mar 12, 202617.1817.4216.9817.2017.20-0.35%525,626
Mar 11, 202617.1617.5717.0617.2617.260.23%783,443
Mar 10, 202616.9317.5216.9317.2217.224.24%867,410
Mar 9, 202616.4016.7116.2616.5216.52-2.42%671,629
Mar 6, 202617.9017.9016.8816.9316.93-4.67%915,989
Mar 5, 202618.1418.1417.6017.7617.76-0.50%587,046
Mar 4, 202617.1118.1216.9517.8517.854.63%1,300,136
Mar 3, 202617.7717.7916.7317.0617.06-5.43%1,457,652
Mar 2, 202617.6318.1017.3418.0418.040.11%772,666
Feb 27, 202618.4718.4817.6918.0218.02-0.39%1,164,166
Feb 26, 202618.4918.6417.8518.0918.09-0.82%738,457
Feb 25, 202617.7418.4817.5918.2418.24-0.92%1,679,027
Feb 24, 202617.2718.4117.2518.4118.418.04%864,196
Feb 23, 202618.2918.2917.0417.0417.04-6.94%1,072,654
Feb 20, 202618.7518.8217.3818.3118.31-2.14%949,934
Feb 19, 202618.9318.9718.4518.7118.71-1.21%840,766
Feb 18, 202618.2918.9418.2318.9418.943.67%656,771