Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.20	24.30	24.02	24.10	-	-0.41%	17,603
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
Jul 10, 2026	20.02	20.20	19.81	20.06	20.06	0.20%	338,027
Jul 9, 2026	20.20	20.40	19.92	20.02	20.02	1.32%	532,013
Jul 8, 2026	20.48	20.48	19.76	19.76	19.76	-2.95%	563,308
Jul 7, 2026	20.94	20.98	20.22	20.36	20.36	-4.23%	584,328
Jul 6, 2026	21.20	21.46	21.08	21.26	21.26	-0.47%	886,622
Jul 3, 2026	20.98	21.36	20.90	21.36	21.36	2.40%	431,400
Jul 2, 2026	20.30	21.48	20.30	20.86	20.86	0.97%	735,792
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